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
- 1996-11-18 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 | $13.55 | $19.10 | 1,187,900 | — | — |
| 2023-12-28 | $13.62 | $19.20 | 1,443,300 | — | — |
| 2023-12-27 | $13.77 | $19.42 | 1,707,900 | — | — |
| 2023-12-26 | $13.73 | $19.36 | 1,475,600 | — | — |
| 2023-12-22 | $13.66 | $19.26 | 2,388,400 | — | — |
| 2023-12-21 | $13.52 | $19.06 | 4,336,100 | — | — |
| 2023-12-20 | $13.30 | $18.75 | 3,001,600 | — | — |
| 2023-12-19 | $13.25 | $18.68 | 1,829,200 | — | — |
| 2023-12-18 | $13.07 | $18.43 | 1,924,100 | — | — |
| 2023-12-15 | $13.14 | $18.53 | 2,602,400 | — | — |
| 2023-12-14 | $13.13 | $18.51 | 4,240,800 | — | — |
| 2023-12-13 | $12.99 | $18.32 | 3,191,100 | — | — |
| 2023-12-12 | $12.88 | $18.16 | 1,986,000 | — | — |
| 2023-12-11 | $12.81 | $18.06 | 2,230,800 | — | — |
| 2023-12-08 | $12.77 | $18.01 | 2,664,300 | — | — |
| 2023-12-07 | $12.53 | $17.67 | 2,565,800 | — | — |
| 2023-12-06 | $12.45 | $17.55 | 2,566,600 | — | — |
| 2023-12-05 | $12.46 | $17.57 | 2,710,800 | — | — |
| 2023-12-04 | $12.49 | $17.61 | 2,355,200 | — | — |
| 2023-12-01 | $12.59 | $17.75 | 2,234,700 | — | — |
| 2023-11-30 | $12.45 | $17.55 | 3,163,300 | — | — |
| 2023-11-29 | $12.37 | $17.44 | 2,421,800 | — | — |
| 2023-11-28 | $12.16 | $17.15 | 1,481,000 | — | — |
| 2023-11-27 | $12.09 | $17.05 | 1,492,900 | — | — |
| 2023-11-24 | $12.15 | $17.13 | 917,800 | — | — |
| 2023-11-22 | $12.09 | $17.05 | 1,103,600 | — | — |
| 2023-11-21 | $12.19 | $17.19 | 1,435,400 | — | — |
| 2023-11-20 | $12.34 | $17.40 | 1,579,700 | — | — |
| 2023-11-17 | $12.20 | $17.20 | 2,675,700 | — | — |
| 2023-11-16 | $11.85 | $16.71 | 2,060,800 | — | — |
| 2023-11-15 | $11.84 | $16.69 | 1,977,900 | — | — |
| 2023-11-14 | $11.63 | $16.40 | 2,260,500 | — | — |
| 2023-11-13 | $11.34 | $15.99 | 2,139,300 | — | — |
| 2023-11-10 | $11.29 | $15.92 | 2,169,700 | — | — |
| 2023-11-09 | $11.18 | $15.76 | 2,218,300 | — | — |
| 2023-11-08 | $11.28 | $15.90 | 1,818,700 | — | — |
| 2023-11-07 | $11.25 | $15.86 | 1,750,700 | — | — |
| 2023-11-06 | $11.39 | $16.06 | 1,757,600 | — | — |
| 2023-11-03 | $11.48 | $16.19 | 4,029,500 | — | — |
| 2023-11-02 | $11.34 | $15.99 | 4,353,300 | — | — |
| 2023-11-01 | $11.06 | $15.59 | 4,567,700 | — | — |
| 2023-10-31 | $11.01 | $15.52 | 2,890,100 | — | — |
| 2023-10-30 | $11.09 | $15.64 | 3,269,100 | — | — |
| 2023-10-27 | $10.93 | $15.41 | 3,493,600 | — | — |
| 2023-10-26 | $10.93 | $15.41 | 4,751,900 | — | — |
| 2023-10-25 | $10.80 | $15.23 | 8,092,900 | — | — |
| 2023-10-24 | $10.06 | $14.18 | 3,327,800 | — | — |
| 2023-10-23 | $10.15 | $14.31 | 3,143,900 | — | — |
| 2023-10-20 | $10.11 | $14.25 | 2,509,200 | — | — |
| 2023-10-19 | $10.23 | $14.42 | 3,197,200 | — | — |
| 2023-10-18 | $10.33 | $14.56 | 3,357,000 | — | — |
| 2023-10-17 | $10.65 | $15.02 | 2,126,900 | — | — |
| 2023-10-16 | $10.70 | $15.09 | 2,445,800 | — | — |
| 2023-10-13 | $10.42 | $14.69 | 3,236,200 | — | — |
| 2023-10-12 | $10.60 | $14.95 | 1,752,800 | — | — |
| 2023-10-11 | $10.82 | $15.26 | 2,704,700 | — | — |
| 2023-10-10 | $10.78 | $15.20 | 2,041,800 | — | — |
| 2023-10-09 | $10.55 | $14.88 | 1,599,600 | — | — |
| 2023-10-06 | $10.70 | $15.09 | 2,908,400 | — | — |
| 2023-10-05 | $10.54 | $14.86 | 2,333,900 | — | — |
| 2023-10-04 | $10.49 | $14.79 | 2,047,600 | — | — |
| 2023-10-03 | $10.37 | $14.62 | 4,178,000 | — | — |
| 2023-10-02 | $10.61 | $14.96 | 3,418,700 | — | — |
| 2023-09-29 | $10.99 | $15.50 | 1,861,600 | — | — |
| 2023-09-28 | $10.94 | $15.42 | 3,379,300 | — | — |
| 2023-09-27 | $10.90 | $15.37 | 3,673,800 | — | — |
| 2023-09-26 | $10.60 | $14.95 | 2,479,600 | — | — |
| 2023-09-25 | $10.69 | $15.07 | 1,712,600 | — | — |
| 2023-09-22 | $10.72 | $15.11 | 2,012,100 | — | — |
| 2023-09-21 | $10.71 | $15.10 | 2,438,000 | — | — |
| 2023-09-20 | $10.70 | $15.09 | 1,429,000 | — | — |
| 2023-09-19 | $10.73 | $15.13 | 1,209,500 | — | — |
| 2023-09-18 | $10.73 | $15.13 | 2,441,400 | — | — |
| 2023-09-15 | $10.93 | $15.41 | 1,743,600 | — | — |
| 2023-09-14 | $11.01 | $15.52 | 1,735,600 | — | — |
| 2023-09-13 | $10.84 | $15.28 | 2,701,400 | — | — |
| 2023-09-12 | $10.57 | $14.90 | 1,355,600 | — | — |
| 2023-09-11 | $10.56 | $14.89 | 1,493,600 | — | — |
| 2023-09-08 | $10.33 | $14.56 | 1,446,900 | — | — |
| 2023-09-07 | $10.22 | $14.41 | 2,244,800 | — | — |
| 2023-09-06 | $10.27 | $14.48 | 1,824,500 | — | — |
| 2023-09-05 | $10.40 | $14.66 | 2,432,400 | — | — |
| 2023-09-01 | $10.89 | $15.35 | 2,048,300 | — | — |
| 2023-08-31 | $10.89 | $15.35 | 1,857,200 | — | — |
| 2023-08-30 | $11.15 | $15.72 | 1,149,000 | — | — |
| 2023-08-29 | $11.17 | $15.75 | 1,694,100 | — | — |
| 2023-08-28 | $10.96 | $15.45 | 2,182,900 | — | — |
| 2023-08-25 | $10.72 | $15.11 | 1,615,300 | — | — |
| 2023-08-24 | $10.71 | $15.10 | 1,405,400 | — | — |
| 2023-08-23 | $10.71 | $15.10 | 1,021,400 | — | — |
| 2023-08-22 | $10.61 | $14.96 | 1,284,200 | — | — |
| 2023-08-21 | $10.73 | $15.13 | 1,002,000 | — | — |
| 2023-08-18 | $10.72 | $15.11 | 1,514,000 | — | — |
| 2023-08-17 | $10.72 | $15.11 | 1,814,800 | — | — |
| 2023-08-16 | $10.69 | $15.07 | 1,544,500 | — | — |
| 2023-08-15 | $10.78 | $15.20 | 1,924,400 | — | — |
| 2023-08-14 | $10.90 | $15.37 | 1,684,200 | — | — |
| 2023-08-11 | $10.95 | $15.44 | 2,038,900 | — | — |
| 2023-08-10 | $10.96 | $15.45 | 1,871,700 | — | — |
| 2023-08-09 | $10.82 | $15.26 | 1,778,100 | — | — |
| 2023-08-08 | $10.75 | $15.16 | 2,680,200 | — | — |
| 2023-08-07 | $11.10 | $15.65 | 1,063,400 | — | — |
| 2023-08-04 | $11.02 | $15.54 | 1,573,600 | — | — |
| 2023-08-03 | $10.96 | $15.45 | 1,488,500 | — | — |
| 2023-08-02 | $10.73 | $15.13 | 2,093,600 | — | — |
| 2023-08-01 | $11.00 | $15.51 | 1,798,300 | — | — |
| 2023-07-31 | $11.13 | $15.69 | 1,137,000 | — | — |
| 2023-07-28 | $11.11 | $15.66 | 2,501,300 | — | — |
| 2023-07-27 | $11.06 | $15.59 | 4,945,200 | — | — |
| 2023-07-26 | $11.66 | $16.44 | 4,243,500 | — | — |
| 2023-07-25 | $11.61 | $16.37 | 7,210,500 | — | — |
| 2023-07-24 | $11.35 | $16.00 | 1,776,600 | — | — |
| 2023-07-21 | $11.32 | $15.96 | 2,007,100 | — | — |
| 2023-07-20 | $11.28 | $15.90 | 2,139,900 | — | — |
| 2023-07-19 | $11.25 | $15.86 | 2,604,900 | — | — |
| 2023-07-18 | $11.07 | $15.61 | 2,937,500 | — | — |
| 2023-07-17 | $11.03 | $15.55 | 4,105,700 | — | — |
| 2023-07-14 | $10.75 | $15.16 | 3,422,800 | — | — |
| 2023-07-13 | $10.80 | $15.23 | 2,377,800 | — | — |
| 2023-07-12 | $10.49 | $14.79 | 2,220,000 | — | — |
| 2023-07-11 | $10.43 | $14.71 | 2,667,200 | — | — |
| 2023-07-10 | $10.31 | $14.54 | 2,808,200 | — | — |
| 2023-07-07 | $10.22 | $14.41 | 2,647,900 | — | — |
| 2023-07-06 | $9.94 | $14.01 | 4,684,800 | — | — |
| 2023-07-05 | $10.24 | $14.44 | 2,766,700 | — | — |
| 2023-07-03 | $10.68 | $15.06 | 2,230,900 | — | — |
| 2023-06-30 | $10.53 | $14.85 | 2,625,900 | — | — |
| 2023-06-29 | $10.37 | $14.62 | 1,459,600 | — | — |
| 2023-06-28 | $10.24 | $14.44 | 1,533,200 | — | — |
| 2023-06-27 | $10.26 | $14.47 | 2,573,100 | — | — |
| 2023-06-26 | $10.00 | $14.10 | 2,009,800 | — | — |
| 2023-06-23 | $9.95 | $14.03 | 4,171,300 | — | — |
| 2023-06-22 | $10.19 | $14.37 | 2,490,500 | — | — |
| 2023-06-21 | $10.30 | $14.52 | 1,633,700 | — | — |
| 2023-06-20 | $10.20 | $14.38 | 1,821,600 | — | — |
| 2023-06-16 | $10.42 | $14.69 | 3,685,200 | — | — |
| 2023-06-15 | $10.61 | $14.96 | 3,002,400 | — | — |
| 2023-06-14 | $10.70 | $15.09 | 2,923,700 | — | — |
| 2023-06-13 | $10.63 | $14.99 | 1,840,600 | — | — |
| 2023-06-12 | $10.65 | $15.02 | 1,692,200 | — | — |
| 2023-06-09 | $10.61 | $14.96 | 1,255,800 | — | — |
| 2023-06-08 | $10.68 | $15.06 | 2,155,400 | — | — |
| 2023-06-07 | $10.55 | $14.88 | 2,697,700 | — | — |
| 2023-06-06 | $10.57 | $14.90 | 4,171,200 | — | — |
| 2023-06-05 | $10.39 | $14.65 | 1,296,000 | — | — |
| 2023-06-02 | $10.60 | $14.95 | 2,275,200 | — | — |
| 2023-06-01 | $10.32 | $14.55 | 2,490,600 | — | — |
| 2023-05-31 | $10.13 | $14.28 | 2,598,900 | — | — |
| 2023-05-30 | $10.44 | $14.72 | 2,281,500 | — | — |
| 2023-05-26 | $10.47 | $14.76 | 3,137,000 | — | — |
| 2023-05-25 | $10.45 | $14.73 | 1,947,100 | — | — |
| 2023-05-24 | $10.44 | $14.72 | 1,984,500 | — | — |
| 2023-05-23 | $10.60 | $14.95 | 1,670,200 | — | — |
| 2023-05-22 | $10.68 | $15.06 | 1,442,400 | — | — |
| 2023-05-19 | $10.60 | $14.95 | 1,978,900 | — | — |
| 2023-05-18 | $10.58 | $14.92 | 2,189,500 | — | — |
| 2023-05-17 | $10.60 | $14.49 | 3,413,700 | — | — |
| 2023-05-16 | $10.40 | $14.21 | 2,421,100 | — | — |
| 2023-05-15 | $10.63 | $14.53 | 1,753,400 | — | — |
| 2023-05-12 | $10.46 | $14.30 | 2,084,300 | — | — |
| 2023-05-11 | $10.51 | $14.36 | 1,758,900 | — | — |
| 2023-05-10 | $10.64 | $14.54 | 2,042,500 | — | — |
| 2023-05-09 | $10.63 | $14.53 | 1,265,900 | — | — |
| 2023-05-08 | $10.65 | $14.56 | 2,412,300 | — | — |
| 2023-05-05 | $10.67 | $14.58 | 3,816,100 | — | — |
| 2023-05-04 | $10.28 | $14.05 | 8,002,500 | — | — |
| 2023-05-03 | $10.47 | $14.31 | 4,476,900 | — | — |
| 2023-05-02 | $10.71 | $14.64 | 5,524,300 | — | — |
| 2023-05-01 | $10.80 | $14.76 | 2,029,600 | — | — |
| 2023-04-28 | $11.01 | $15.05 | 4,189,400 | — | — |
| 2023-04-27 | $10.91 | $14.91 | 4,234,800 | — | — |
| 2023-04-26 | $10.64 | $14.54 | 5,018,100 | — | — |
| 2023-04-25 | $10.28 | $14.05 | 4,047,100 | — | — |
| 2023-04-24 | $10.99 | $15.02 | 1,906,400 | — | — |
| 2023-04-21 | $10.88 | $14.87 | 2,428,500 | — | — |
| 2023-04-20 | $10.90 | $14.90 | 2,785,000 | — | — |
| 2023-04-19 | $11.04 | $15.09 | 2,876,300 | — | — |
| 2023-04-18 | $10.90 | $14.90 | 2,447,600 | — | — |
| 2023-04-17 | $10.79 | $14.75 | 4,373,700 | — | — |
| 2023-04-14 | $10.95 | $14.97 | 3,780,600 | — | — |
| 2023-04-13 | $10.58 | $14.46 | 1,903,900 | — | — |
| 2023-04-12 | $10.54 | $14.41 | 1,693,200 | — | — |
| 2023-04-11 | $10.50 | $14.35 | 3,408,400 | — | — |
| 2023-04-10 | $10.32 | $14.10 | 2,025,000 | — | — |
| 2023-04-06 | $10.39 | $14.20 | 4,171,200 | — | — |
| 2023-04-05 | $10.20 | $13.94 | 2,943,600 | — | — |
| 2023-04-04 | $10.30 | $14.08 | 4,149,900 | — | — |
| 2023-04-03 | $10.38 | $14.19 | 5,708,800 | — | — |
| 2023-03-31 | $10.21 | $13.95 | 3,480,000 | — | — |
| 2023-03-30 | $10.04 | $13.72 | 4,617,700 | — | — |
| 2023-03-29 | $9.94 | $13.59 | 3,688,500 | — | — |
| 2023-03-28 | $9.65 | $13.19 | 5,027,600 | — | — |
| 2023-03-27 | $9.79 | $13.38 | 10,415,900 | — | — |
| 2023-03-24 | $9.35 | $12.78 | 36,856,400 | — | — |
| 2023-03-23 | $9.65 | $13.19 | 19,565,200 | — | — |
| 2023-03-22 | $10.28 | $14.05 | 4,743,100 | — | — |
| 2023-03-21 | $10.59 | $14.47 | 6,433,200 | — | — |
| 2023-03-20 | $9.91 | $13.54 | 10,486,300 | — | — |
| 2023-03-17 | $9.89 | $13.52 | 6,843,700 | — | — |
| 2023-03-16 | $10.32 | $14.10 | 10,221,000 | — | — |
| 2023-03-15 | $10.50 | $14.35 | 13,714,200 | — | — |
| 2023-03-14 | $11.26 | $15.39 | 5,447,600 | — | — |
| 2023-03-13 | $10.87 | $14.86 | 7,881,900 | — | — |
| 2023-03-10 | $11.12 | $15.20 | 13,494,700 | — | — |
| 2023-03-09 | $11.91 | $16.28 | 3,920,200 | — | — |
| 2023-03-08 | $12.30 | $16.81 | 2,114,000 | — | — |
| 2023-03-07 | $12.13 | $16.58 | 3,566,100 | — | — |
| 2023-03-06 | $12.52 | $17.11 | 1,647,100 | — | — |
| 2023-03-03 | $12.48 | $17.06 | 2,506,300 | — | — |
| 2023-03-02 | $12.20 | $16.67 | 2,427,100 | — | — |
| 2023-03-01 | $12.42 | $16.97 | 3,129,800 | — | — |
| 2023-02-28 | $12.46 | $17.03 | 2,556,600 | — | — |
| 2023-02-27 | $12.25 | $16.74 | 2,197,500 | — | — |
| 2023-02-24 | $11.97 | $16.36 | 2,870,300 | — | — |
| 2023-02-23 | $12.16 | $16.62 | 2,274,500 | — | — |
| 2023-02-22 | $12.18 | $16.65 | 2,211,000 | — | — |
| 2023-02-21 | $12.28 | $16.78 | 3,223,200 | — | — |
| 2023-02-17 | $12.72 | $17.38 | 3,250,900 | — | — |
| 2023-02-16 | $12.57 | $17.18 | 3,197,100 | — | — |
| 2023-02-15 | $12.28 | $16.78 | 1,849,200 | — | — |
| 2023-02-14 | $12.40 | $16.95 | 5,066,900 | — | — |
| 2023-02-13 | $12.27 | $16.77 | 2,155,900 | — | — |
| 2023-02-10 | $12.11 | $16.55 | 4,345,800 | — | — |
| 2023-02-09 | $12.49 | $17.07 | 2,886,900 | — | — |
| 2023-02-08 | $12.55 | $17.15 | 2,773,900 | — | — |
| 2023-02-07 | $12.48 | $17.06 | 3,712,300 | — | — |
| 2023-02-06 | $12.22 | $16.70 | 3,742,400 | — | — |
| 2023-02-03 | $12.43 | $16.99 | 4,644,100 | — | — |
| 2023-02-02 | $12.58 | $17.19 | 9,039,300 | — | — |
| 2023-02-01 | $13.49 | $18.44 | 4,228,300 | — | — |
| 2023-01-31 | $13.38 | $18.29 | 2,520,000 | — | — |
| 2023-01-30 | $13.29 | $18.16 | 2,470,000 | — | — |
| 2023-01-27 | $13.43 | $18.36 | 2,629,100 | — | — |
| 2023-01-26 | $13.31 | $18.19 | 3,540,400 | — | — |
| 2023-01-25 | $13.07 | $17.86 | 2,761,400 | — | — |
| 2023-01-24 | $13.03 | $17.81 | 2,475,600 | — | — |
| 2023-01-23 | $12.99 | $17.75 | 3,691,300 | — | — |
| 2023-01-20 | $13.04 | $17.82 | 2,823,700 | — | — |
| 2023-01-19 | $12.80 | $17.49 | 3,629,900 | — | — |
| 2023-01-18 | $12.85 | $17.56 | 3,267,300 | — | — |
| 2023-01-17 | $12.91 | $17.64 | 2,976,700 | — | — |
| 2023-01-13 | $12.73 | $17.40 | 3,007,400 | — | — |
| 2023-01-12 | $12.82 | $17.52 | 3,449,900 | — | — |
| 2023-01-11 | $12.67 | $17.32 | 2,425,800 | — | — |
| 2023-01-10 | $12.63 | $17.26 | 7,225,000 | — | — |
| 2023-01-09 | $12.44 | $17.00 | 5,638,700 | — | — |
| 2023-01-06 | $12.44 | $17.00 | 3,279,900 | — | — |
| 2023-01-05 | $12.14 | $16.59 | 4,718,300 | — | — |
| 2023-01-04 | $12.48 | $17.06 | 8,714,500 | — | — |
| 2023-01-03 | $11.71 | $16.00 | 4,901,900 | — | — |