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
- 1987-08-28 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 | $8.85 | $9.87 | 4,238,900 | — | — |
| 2023-12-28 | $8.93 | $9.96 | 3,087,400 | — | — |
| 2023-12-27 | $9.08 | $10.13 | 2,519,600 | — | — |
| 2023-12-26 | $9.17 | $10.23 | 2,079,400 | — | — |
| 2023-12-22 | $9.13 | $10.18 | 4,033,700 | — | — |
| 2023-12-21 | $9.13 | $10.18 | 4,872,000 | — | — |
| 2023-12-20 | $8.69 | $9.69 | 5,588,000 | — | — |
| 2023-12-19 | $8.93 | $9.96 | 3,526,600 | — | — |
| 2023-12-18 | $8.86 | $9.88 | 3,354,200 | — | — |
| 2023-12-15 | $8.92 | $9.95 | 11,154,700 | — | — |
| 2023-12-14 | $9.02 | $10.06 | 6,917,200 | — | — |
| 2023-12-13 | $8.69 | $9.69 | 7,955,100 | — | — |
| 2023-12-12 | $8.40 | $9.37 | 4,223,000 | — | — |
| 2023-12-11 | $8.70 | $9.70 | 4,805,700 | — | — |
| 2023-12-08 | $8.89 | $9.92 | 3,253,000 | — | — |
| 2023-12-07 | $9.06 | $10.11 | 5,343,000 | — | — |
| 2023-12-06 | $9.06 | $10.11 | 5,059,400 | — | — |
| 2023-12-05 | $9.53 | $10.63 | 2,844,600 | — | — |
| 2023-12-04 | $9.81 | $10.94 | 4,078,600 | — | — |
| 2023-12-01 | $10.10 | $11.27 | 3,013,700 | — | — |
| 2023-11-30 | $9.87 | $11.01 | 3,920,000 | — | — |
| 2023-11-29 | $10.06 | $11.08 | 2,589,900 | — | — |
| 2023-11-28 | $10.24 | $11.28 | 2,029,000 | — | — |
| 2023-11-27 | $10.26 | $11.30 | 2,696,200 | — | — |
| 2023-11-24 | $10.55 | $11.62 | 1,196,500 | — | — |
| 2023-11-22 | $10.57 | $11.64 | 2,217,300 | — | — |
| 2023-11-21 | $10.49 | $11.56 | 2,497,300 | — | — |
| 2023-11-20 | $10.78 | $11.87 | 2,155,900 | — | — |
| 2023-11-17 | $10.89 | $12.00 | 3,758,600 | — | — |
| 2023-11-16 | $10.75 | $11.84 | 4,223,200 | — | — |
| 2023-11-15 | $11.37 | $12.52 | 2,571,900 | — | — |
| 2023-11-14 | $11.31 | $12.46 | 2,339,600 | — | — |
| 2023-11-13 | $11.17 | $12.30 | 3,029,200 | — | — |
| 2023-11-10 | $10.85 | $11.95 | 3,641,000 | — | — |
| 2023-11-09 | $11.15 | $12.28 | 2,527,900 | — | — |
| 2023-11-08 | $11.40 | $12.56 | 3,981,400 | — | — |
| 2023-11-07 | $11.86 | $13.06 | 4,858,400 | — | — |
| 2023-11-06 | $12.48 | $13.75 | 4,936,100 | — | — |
| 2023-11-03 | $13.31 | $14.66 | 3,478,200 | — | — |
| 2023-11-02 | $13.16 | $14.50 | 2,728,400 | — | — |
| 2023-11-01 | $12.66 | $13.95 | 3,514,100 | — | — |
| 2023-10-31 | $12.60 | $13.88 | 10,117,500 | — | — |
| 2023-10-30 | $12.05 | $13.27 | 3,670,100 | — | — |
| 2023-10-27 | $12.25 | $13.49 | 3,342,400 | — | — |
| 2023-10-26 | $12.46 | $13.73 | 3,931,300 | — | — |
| 2023-10-25 | $12.13 | $13.36 | 2,765,100 | — | — |
| 2023-10-24 | $12.02 | $13.24 | 2,301,300 | — | — |
| 2023-10-23 | $11.96 | $13.17 | 2,234,100 | — | — |
| 2023-10-20 | $12.29 | $13.54 | 2,219,200 | — | — |
| 2023-10-19 | $12.62 | $13.90 | 3,733,900 | — | — |
| 2023-10-18 | $12.94 | $14.25 | 3,641,900 | — | — |
| 2023-10-17 | $13.01 | $14.33 | 3,663,700 | — | — |
| 2023-10-16 | $12.58 | $13.86 | 2,744,700 | — | — |
| 2023-10-13 | $12.66 | $13.95 | 2,871,700 | — | — |
| 2023-10-12 | $12.67 | $13.96 | 3,045,200 | — | — |
| 2023-10-11 | $12.35 | $13.60 | 3,345,500 | — | — |
| 2023-10-10 | $12.25 | $13.49 | 2,679,500 | — | — |
| 2023-10-09 | $12.29 | $13.54 | 4,296,100 | — | — |
| 2023-10-06 | $11.44 | $12.60 | 5,482,400 | — | — |
| 2023-10-05 | $10.85 | $11.95 | 4,254,000 | — | — |
| 2023-10-04 | $10.32 | $11.37 | 4,130,700 | — | — |
| 2023-10-03 | $10.58 | $11.65 | 3,237,100 | — | — |
| 2023-10-02 | $10.59 | $11.67 | 3,417,800 | — | — |
| 2023-09-29 | $11.03 | $12.15 | 3,926,800 | — | — |
| 2023-09-28 | $11.07 | $12.19 | 5,526,200 | — | — |
| 2023-09-27 | $10.78 | $11.87 | 6,685,700 | — | — |
| 2023-09-26 | $10.36 | $11.41 | 3,602,400 | — | — |
| 2023-09-25 | $10.58 | $11.65 | 2,041,800 | — | — |
| 2023-09-22 | $10.35 | $11.40 | 2,290,200 | — | — |
| 2023-09-21 | $10.47 | $11.53 | 3,809,000 | — | — |
| 2023-09-20 | $10.65 | $11.73 | 4,807,400 | — | — |
| 2023-09-19 | $11.09 | $12.22 | 3,950,700 | — | — |
| 2023-09-18 | $11.38 | $12.54 | 3,296,400 | — | — |
| 2023-09-15 | $11.62 | $12.80 | 7,917,500 | — | — |
| 2023-09-14 | $12.01 | $13.23 | 2,683,500 | — | — |
| 2023-09-13 | $12.09 | $13.32 | 2,304,900 | — | — |
| 2023-09-12 | $12.19 | $13.43 | 3,445,800 | — | — |
| 2023-09-11 | $11.79 | $12.99 | 5,305,600 | — | — |
| 2023-09-08 | $12.34 | $13.59 | 3,254,700 | — | — |
| 2023-09-07 | $12.11 | $13.34 | 2,464,700 | — | — |
| 2023-09-06 | $12.23 | $13.47 | 2,543,700 | — | — |
| 2023-09-05 | $12.29 | $13.54 | 2,669,400 | — | — |
| 2023-09-01 | $12.67 | $13.96 | 3,508,300 | — | — |
| 2023-08-31 | $12.26 | $13.51 | 4,189,600 | — | — |
| 2023-08-30 | $11.97 | $13.05 | 2,921,600 | — | — |
| 2023-08-29 | $11.83 | $12.90 | 1,659,100 | — | — |
| 2023-08-28 | $11.73 | $12.79 | 2,168,100 | — | — |
| 2023-08-25 | $11.48 | $12.51 | 1,271,400 | — | — |
| 2023-08-24 | $11.47 | $12.50 | 2,852,500 | — | — |
| 2023-08-23 | $11.43 | $12.46 | 2,644,000 | — | — |
| 2023-08-22 | $11.84 | $12.91 | 2,850,800 | — | — |
| 2023-08-21 | $12.08 | $13.17 | 3,192,500 | — | — |
| 2023-08-18 | $11.82 | $12.88 | 2,651,700 | — | — |
| 2023-08-17 | $11.81 | $12.87 | 2,529,200 | — | — |
| 2023-08-16 | $11.67 | $12.72 | 2,828,500 | — | — |
| 2023-08-15 | $11.92 | $12.99 | 2,541,400 | — | — |
| 2023-08-14 | $12.10 | $13.19 | 2,224,600 | — | — |
| 2023-08-11 | $12.37 | $13.48 | 2,215,500 | — | — |
| 2023-08-10 | $12.41 | $13.53 | 3,123,300 | — | — |
| 2023-08-09 | $12.81 | $13.96 | 4,010,500 | — | — |
| 2023-08-08 | $12.61 | $13.75 | 2,712,800 | — | — |
| 2023-08-07 | $12.39 | $13.51 | 2,764,300 | — | — |
| 2023-08-04 | $12.22 | $13.32 | 2,313,600 | — | — |
| 2023-08-03 | $12.08 | $13.17 | 4,382,200 | — | — |
| 2023-08-02 | $11.57 | $12.61 | 5,032,400 | — | — |
| 2023-08-01 | $11.78 | $12.84 | 8,021,700 | — | — |
| 2023-07-31 | $12.75 | $13.90 | 3,692,400 | — | — |
| 2023-07-28 | $12.52 | $13.65 | 2,807,700 | — | — |
| 2023-07-27 | $11.84 | $12.91 | 2,704,300 | — | — |
| 2023-07-26 | $12.21 | $13.31 | 2,282,700 | — | — |
| 2023-07-25 | $12.15 | $13.24 | 2,005,700 | — | — |
| 2023-07-24 | $12.18 | $13.28 | 2,433,000 | — | — |
| 2023-07-21 | $12.11 | $13.20 | 1,861,300 | — | — |
| 2023-07-20 | $12.28 | $13.39 | 1,917,600 | — | — |
| 2023-07-19 | $12.11 | $13.20 | 1,843,600 | — | — |
| 2023-07-18 | $12.04 | $13.12 | 3,189,900 | — | — |
| 2023-07-17 | $11.61 | $12.66 | 2,058,600 | — | — |
| 2023-07-14 | $11.41 | $12.44 | 2,748,700 | — | — |
| 2023-07-13 | $11.81 | $12.87 | 3,574,400 | — | — |
| 2023-07-12 | $11.86 | $12.93 | 2,670,900 | — | — |
| 2023-07-11 | $11.90 | $12.97 | 2,305,900 | — | — |
| 2023-07-10 | $11.50 | $12.54 | 2,323,000 | — | — |
| 2023-07-07 | $11.28 | $12.30 | 3,166,700 | — | — |
| 2023-07-06 | $10.99 | $11.98 | 2,579,900 | — | — |
| 2023-07-05 | $11.47 | $12.50 | 1,922,500 | — | — |
| 2023-07-03 | $11.49 | $12.52 | 1,661,400 | — | — |
| 2023-06-30 | $11.60 | $12.64 | 4,179,600 | — | — |
| 2023-06-29 | $11.64 | $12.69 | 4,042,100 | — | — |
| 2023-06-28 | $11.05 | $12.05 | 3,815,900 | — | — |
| 2023-06-27 | $10.99 | $11.98 | 4,870,100 | — | — |
| 2023-06-26 | $10.80 | $11.77 | 4,071,800 | — | — |
| 2023-06-23 | $10.38 | $11.31 | 6,871,500 | — | — |
| 2023-06-22 | $10.28 | $11.21 | 2,835,600 | — | — |
| 2023-06-21 | $10.56 | $11.51 | 3,125,900 | — | — |
| 2023-06-20 | $10.21 | $11.13 | 3,559,200 | — | — |
| 2023-06-16 | $10.47 | $11.41 | 12,417,800 | — | — |
| 2023-06-15 | $10.68 | $11.64 | 5,346,100 | — | — |
| 2023-06-14 | $10.18 | $11.10 | 3,197,500 | — | — |
| 2023-06-13 | $10.22 | $11.14 | 2,949,500 | — | — |
| 2023-06-12 | $9.85 | $10.74 | 3,001,500 | — | — |
| 2023-06-09 | $9.95 | $10.85 | 2,809,100 | — | — |
| 2023-06-08 | $10.32 | $11.25 | 3,196,300 | — | — |
| 2023-06-07 | $10.26 | $11.18 | 3,962,000 | — | — |
| 2023-06-06 | $9.80 | $10.68 | 1,879,700 | — | — |
| 2023-06-05 | $9.55 | $10.41 | 2,708,500 | — | — |
| 2023-06-02 | $9.71 | $10.58 | 2,702,700 | — | — |
| 2023-06-01 | $9.26 | $10.09 | 2,266,100 | — | — |
| 2023-05-31 | $9.32 | $10.16 | 3,561,900 | — | — |
| 2023-05-30 | $9.38 | $10.09 | 3,280,500 | — | — |
| 2023-05-26 | $9.70 | $10.43 | 3,002,200 | — | — |
| 2023-05-25 | $10.08 | $10.84 | 2,677,700 | — | — |
| 2023-05-24 | $10.42 | $11.21 | 3,526,600 | — | — |
| 2023-05-23 | $10.51 | $11.30 | 3,209,300 | — | — |
| 2023-05-22 | $10.46 | $11.25 | 3,734,700 | — | — |
| 2023-05-19 | $10.32 | $11.10 | 4,544,200 | — | — |
| 2023-05-18 | $10.54 | $11.34 | 4,037,300 | — | — |
| 2023-05-17 | $9.71 | $10.44 | 4,104,100 | — | — |
| 2023-05-16 | $9.67 | $10.40 | 2,863,100 | — | — |
| 2023-05-15 | $10.13 | $10.90 | 3,560,100 | — | — |
| 2023-05-12 | $9.79 | $10.53 | 4,148,500 | — | — |
| 2023-05-11 | $9.33 | $10.03 | 3,300,300 | — | — |
| 2023-05-10 | $9.55 | $10.27 | 3,856,200 | — | — |
| 2023-05-09 | $9.70 | $10.43 | 2,134,000 | — | — |
| 2023-05-08 | $9.72 | $10.45 | 3,862,900 | — | — |
| 2023-05-05 | $9.55 | $10.27 | 3,747,700 | — | — |
| 2023-05-04 | $9.25 | $9.95 | 5,014,700 | — | — |
| 2023-05-03 | $9.79 | $10.53 | 8,618,300 | — | — |
| 2023-05-02 | $10.75 | $11.56 | 4,336,200 | — | — |
| 2023-05-01 | $11.31 | $12.16 | 3,074,700 | — | — |
| 2023-04-28 | $11.50 | $12.37 | 3,636,200 | — | — |
| 2023-04-27 | $11.13 | $11.97 | 3,571,900 | — | — |
| 2023-04-26 | $10.66 | $11.47 | 4,868,500 | — | — |
| 2023-04-25 | $10.86 | $11.68 | 4,417,800 | — | — |
| 2023-04-24 | $11.25 | $12.10 | 2,790,500 | — | — |
| 2023-04-21 | $10.92 | $11.74 | 3,398,000 | — | — |
| 2023-04-20 | $11.08 | $11.92 | 3,967,100 | — | — |
| 2023-04-19 | $10.94 | $11.77 | 3,481,300 | — | — |
| 2023-04-18 | $11.04 | $11.87 | 2,963,600 | — | — |
| 2023-04-17 | $11.05 | $11.88 | 3,666,000 | — | — |
| 2023-04-14 | $11.12 | $11.96 | 1,945,900 | — | — |
| 2023-04-13 | $10.99 | $11.82 | 2,616,900 | — | — |
| 2023-04-12 | $10.96 | $11.79 | 3,284,800 | — | — |
| 2023-04-11 | $11.22 | $12.07 | 3,682,400 | — | — |
| 2023-04-10 | $11.08 | $11.92 | 5,001,400 | — | — |
| 2023-04-06 | $10.40 | $11.19 | 2,467,900 | — | — |
| 2023-04-05 | $10.77 | $11.58 | 3,270,900 | — | — |
| 2023-04-04 | $10.86 | $11.68 | 4,043,800 | — | — |
| 2023-04-03 | $10.80 | $11.62 | 4,484,300 | — | — |
| 2023-03-31 | $10.79 | $11.61 | 4,463,100 | — | — |
| 2023-03-30 | $10.42 | $11.21 | 3,509,600 | — | — |
| 2023-03-29 | $10.52 | $11.31 | 2,858,100 | — | — |
| 2023-03-28 | $10.68 | $11.49 | 1,890,900 | — | — |
| 2023-03-27 | $10.72 | $11.53 | 3,773,200 | — | — |
| 2023-03-24 | $10.53 | $11.33 | 4,502,300 | — | — |
| 2023-03-23 | $9.96 | $10.71 | 3,965,500 | — | — |
| 2023-03-22 | $10.27 | $11.05 | 3,275,600 | — | — |
| 2023-03-21 | $10.80 | $11.62 | 3,415,500 | — | — |
| 2023-03-20 | $10.47 | $11.26 | 4,641,500 | — | — |
| 2023-03-17 | $10.30 | $11.08 | 16,211,600 | — | — |
| 2023-03-16 | $10.69 | $11.50 | 4,349,000 | — | — |
| 2023-03-15 | $10.22 | $10.99 | 7,124,100 | — | — |
| 2023-03-14 | $10.68 | $11.49 | 3,539,700 | — | — |
| 2023-03-13 | $10.80 | $11.62 | 5,370,100 | — | — |
| 2023-03-10 | $10.80 | $11.62 | 6,131,500 | — | — |
| 2023-03-09 | $11.56 | $12.43 | 3,819,300 | — | — |
| 2023-03-08 | $11.96 | $12.86 | 3,381,700 | — | — |
| 2023-03-07 | $12.20 | $13.12 | 3,294,400 | — | — |
| 2023-03-06 | $12.35 | $13.28 | 5,850,100 | — | — |
| 2023-03-03 | $13.17 | $14.16 | 7,541,900 | — | — |
| 2023-03-02 | $12.34 | $13.27 | 2,912,000 | — | — |
| 2023-03-01 | $12.46 | $13.40 | 3,440,500 | — | — |
| 2023-02-28 | $12.14 | $13.06 | 4,504,000 | — | — |
| 2023-02-27 | $12.31 | $13.11 | 4,672,800 | — | — |
| 2023-02-24 | $12.81 | $13.64 | 8,949,800 | — | — |
| 2023-02-23 | $11.99 | $12.76 | 4,786,900 | — | — |
| 2023-02-22 | $11.76 | $12.52 | 5,569,400 | — | — |
| 2023-02-21 | $11.30 | $12.03 | 6,327,200 | — | — |
| 2023-02-17 | $12.06 | $12.84 | 7,141,500 | — | — |
| 2023-02-16 | $13.10 | $13.95 | 7,733,900 | — | — |
| 2023-02-15 | $13.06 | $13.90 | 11,543,200 | — | — |
| 2023-02-14 | $12.34 | $13.14 | 5,736,100 | — | — |
| 2023-02-13 | $12.31 | $13.11 | 5,636,500 | — | — |
| 2023-02-10 | $12.38 | $13.18 | 4,146,600 | — | — |
| 2023-02-09 | $11.83 | $12.59 | 5,134,600 | — | — |
| 2023-02-08 | $11.64 | $12.39 | 3,948,800 | — | — |
| 2023-02-07 | $11.93 | $12.70 | 5,289,600 | — | — |
| 2023-02-06 | $11.35 | $12.08 | 6,113,400 | — | — |
| 2023-02-03 | $11.90 | $12.67 | 28,759,300 | — | — |
| 2023-02-02 | $12.05 | $12.83 | 8,977,100 | — | — |
| 2023-02-01 | $11.94 | $12.71 | 6,324,900 | — | — |
| 2023-01-31 | $12.15 | $12.94 | 9,885,200 | — | — |
| 2023-01-30 | $11.74 | $12.50 | 3,274,100 | — | — |
| 2023-01-27 | $12.35 | $13.15 | 3,773,000 | — | — |
| 2023-01-26 | $12.32 | $13.12 | 5,787,300 | — | — |
| 2023-01-25 | $12.28 | $13.07 | 3,559,300 | — | — |
| 2023-01-24 | $12.76 | $13.58 | 2,365,800 | — | — |
| 2023-01-23 | $13.02 | $13.86 | 2,778,500 | — | — |
| 2023-01-20 | $12.67 | $13.49 | 2,628,800 | — | — |
| 2023-01-19 | $12.58 | $13.39 | 3,033,000 | — | — |
| 2023-01-18 | $12.62 | $13.44 | 2,976,500 | — | — |
| 2023-01-17 | $13.06 | $13.90 | 3,073,300 | — | — |
| 2023-01-13 | $12.99 | $13.83 | 2,740,100 | — | — |
| 2023-01-12 | $12.93 | $13.77 | 3,899,900 | — | — |
| 2023-01-11 | $12.36 | $13.16 | 3,491,200 | — | — |
| 2023-01-10 | $12.50 | $13.31 | 4,759,400 | — | — |
| 2023-01-09 | $12.83 | $13.66 | 3,747,900 | — | — |
| 2023-01-06 | $12.68 | $13.50 | 2,563,900 | — | — |
| 2023-01-05 | $12.25 | $13.04 | 3,870,700 | — | — |
| 2023-01-04 | $13.17 | $14.02 | 4,486,100 | — | — |
| 2023-01-03 | $12.52 | $13.33 | 5,247,800 | — | — |