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
- 2003-01-23 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 | $12.97 | $13.55 | 1,239,800 | — | — |
| 2023-12-28 | $13.07 | $13.65 | 1,271,200 | — | — |
| 2023-12-27 | $13.30 | $13.89 | 1,180,500 | — | — |
| 2023-12-26 | $13.30 | $13.89 | 826,300 | — | — |
| 2023-12-22 | $13.28 | $13.87 | 3,116,500 | — | — |
| 2023-12-21 | $13.04 | $13.62 | 1,724,700 | — | — |
| 2023-12-20 | $12.71 | $13.28 | 1,730,000 | — | — |
| 2023-12-19 | $13.19 | $13.78 | 1,558,000 | — | — |
| 2023-12-18 | $12.80 | $13.37 | 1,246,100 | — | — |
| 2023-12-15 | $12.67 | $13.23 | 3,514,100 | — | — |
| 2023-12-14 | $12.59 | $13.15 | 2,346,200 | — | — |
| 2023-12-13 | $12.68 | $13.24 | 2,439,000 | — | — |
| 2023-12-12 | $11.95 | $12.48 | 1,821,200 | — | — |
| 2023-12-11 | $12.29 | $12.84 | 1,350,200 | — | — |
| 2023-12-08 | $12.49 | $13.05 | 2,349,400 | — | — |
| 2023-12-07 | $12.82 | $13.39 | 1,301,600 | — | — |
| 2023-12-06 | $12.92 | $13.50 | 1,620,900 | — | — |
| 2023-12-05 | $12.83 | $13.40 | 2,031,000 | — | — |
| 2023-12-04 | $13.06 | $13.64 | 2,418,600 | — | — |
| 2023-12-01 | $13.52 | $14.12 | 2,650,300 | — | — |
| 2023-11-30 | $13.13 | $13.71 | 1,859,400 | — | — |
| 2023-11-29 | $12.95 | $13.53 | 1,677,700 | — | — |
| 2023-11-28 | $12.97 | $13.55 | 3,209,900 | — | — |
| 2023-11-27 | $12.26 | $12.81 | 2,128,600 | — | — |
| 2023-11-24 | $11.97 | $12.50 | 1,391,300 | — | — |
| 2023-11-22 | $11.67 | $12.19 | 1,446,800 | — | — |
| 2023-11-21 | $11.47 | $11.98 | 2,220,900 | — | — |
| 2023-11-20 | $11.09 | $11.58 | 1,168,400 | — | — |
| 2023-11-17 | $11.14 | $11.64 | 1,371,400 | — | — |
| 2023-11-16 | $11.11 | $11.60 | 1,815,100 | — | — |
| 2023-11-15 | $10.66 | $11.13 | 884,000 | — | — |
| 2023-11-14 | $10.71 | $11.19 | 1,607,700 | — | — |
| 2023-11-13 | $10.29 | $10.75 | 1,405,100 | — | — |
| 2023-11-10 | $10.42 | $10.88 | 1,154,100 | — | — |
| 2023-11-09 | $10.53 | $11.00 | 1,254,500 | — | — |
| 2023-11-08 | $10.48 | $10.95 | 1,427,100 | — | — |
| 2023-11-07 | $10.83 | $11.31 | 1,910,600 | — | — |
| 2023-11-06 | $11.14 | $11.64 | 961,900 | — | — |
| 2023-11-03 | $11.20 | $11.70 | 3,113,000 | — | — |
| 2023-11-02 | $10.92 | $11.41 | 3,105,500 | — | — |
| 2023-11-01 | $10.95 | $11.44 | 1,929,500 | — | — |
| 2023-10-31 | $10.81 | $11.29 | 3,129,900 | — | — |
| 2023-10-30 | $10.88 | $11.36 | 3,080,500 | — | — |
| 2023-10-27 | $10.78 | $11.26 | 4,197,600 | — | — |
| 2023-10-26 | $9.88 | $10.32 | 1,790,400 | — | — |
| 2023-10-25 | $10.20 | $10.65 | 2,327,900 | — | — |
| 2023-10-24 | $10.34 | $10.80 | 1,698,600 | — | — |
| 2023-10-23 | $10.24 | $10.70 | 2,365,000 | — | — |
| 2023-10-20 | $10.21 | $10.66 | 2,071,000 | — | — |
| 2023-10-19 | $10.13 | $10.58 | 1,432,400 | — | — |
| 2023-10-18 | $10.07 | $10.52 | 1,610,800 | — | — |
| 2023-10-17 | $9.96 | $10.40 | 1,192,500 | — | — |
| 2023-10-16 | $9.76 | $10.19 | 1,226,600 | — | — |
| 2023-10-13 | $9.80 | $10.24 | 1,920,900 | — | — |
| 2023-10-12 | $9.33 | $9.75 | 1,520,900 | — | — |
| 2023-10-11 | $9.60 | $10.03 | 1,890,700 | — | — |
| 2023-10-10 | $9.11 | $9.52 | 949,600 | — | — |
| 2023-10-09 | $9.02 | $9.42 | 854,800 | — | — |
| 2023-10-06 | $8.93 | $9.33 | 1,349,500 | — | — |
| 2023-10-05 | $8.70 | $9.09 | 965,200 | — | — |
| 2023-10-04 | $8.47 | $8.85 | 1,520,700 | — | — |
| 2023-10-03 | $8.68 | $9.07 | 1,247,600 | — | — |
| 2023-10-02 | $8.43 | $8.81 | 2,174,000 | — | — |
| 2023-09-29 | $8.91 | $9.31 | 728,400 | — | — |
| 2023-09-28 | $8.96 | $9.36 | 1,982,000 | — | — |
| 2023-09-27 | $8.99 | $9.39 | 1,551,100 | — | — |
| 2023-09-26 | $9.19 | $9.60 | 1,519,600 | — | — |
| 2023-09-25 | $9.59 | $10.02 | 1,269,200 | — | — |
| 2023-09-22 | $9.60 | $10.03 | 608,000 | — | — |
| 2023-09-21 | $9.71 | $10.14 | 722,600 | — | — |
| 2023-09-20 | $10.05 | $10.50 | 727,700 | — | — |
| 2023-09-19 | $10.00 | $10.45 | 1,020,700 | — | — |
| 2023-09-18 | $10.13 | $10.58 | 878,000 | — | — |
| 2023-09-15 | $10.02 | $10.47 | 4,757,100 | — | — |
| 2023-09-14 | $9.74 | $10.17 | 783,000 | — | — |
| 2023-09-13 | $9.63 | $10.06 | 779,100 | — | — |
| 2023-09-12 | $9.73 | $10.16 | 1,110,100 | — | — |
| 2023-09-11 | $9.80 | $10.24 | 1,155,200 | — | — |
| 2023-09-08 | $9.46 | $9.88 | 988,600 | — | — |
| 2023-09-07 | $9.47 | $9.89 | 668,300 | — | — |
| 2023-09-06 | $9.54 | $9.96 | 972,000 | — | — |
| 2023-09-05 | $9.57 | $10.00 | 1,902,200 | — | — |
| 2023-09-01 | $9.56 | $9.99 | 749,100 | — | — |
| 2023-08-31 | $9.57 | $10.00 | 747,500 | — | — |
| 2023-08-30 | $9.55 | $9.98 | 862,200 | — | — |
| 2023-08-29 | $9.47 | $9.89 | 593,800 | — | — |
| 2023-08-28 | $9.21 | $9.62 | 743,100 | — | — |
| 2023-08-25 | $8.94 | $9.34 | 644,800 | — | — |
| 2023-08-24 | $9.06 | $9.46 | 958,000 | — | — |
| 2023-08-23 | $9.21 | $9.62 | 1,280,500 | — | — |
| 2023-08-22 | $8.77 | $9.16 | 1,224,000 | — | — |
| 2023-08-21 | $8.69 | $9.08 | 892,500 | — | — |
| 2023-08-18 | $8.66 | $9.05 | 744,600 | — | — |
| 2023-08-17 | $8.76 | $9.15 | 1,222,900 | — | — |
| 2023-08-16 | $8.81 | $9.20 | 1,166,300 | — | — |
| 2023-08-15 | $8.84 | $9.23 | 1,279,500 | — | — |
| 2023-08-14 | $9.02 | $9.42 | 484,300 | — | — |
| 2023-08-11 | $9.16 | $9.57 | 1,356,600 | — | — |
| 2023-08-10 | $9.08 | $9.48 | 921,900 | — | — |
| 2023-08-09 | $9.09 | $9.49 | 690,900 | — | — |
| 2023-08-08 | $9.17 | $9.58 | 747,100 | — | — |
| 2023-08-07 | $9.21 | $9.62 | 765,500 | — | — |
| 2023-08-04 | $9.24 | $9.65 | 1,029,100 | — | — |
| 2023-08-03 | $9.22 | $9.63 | 1,159,100 | — | — |
| 2023-08-02 | $9.38 | $9.80 | 2,045,100 | — | — |
| 2023-08-01 | $9.67 | $10.10 | 1,084,300 | — | — |
| 2023-07-31 | $9.81 | $10.25 | 1,263,000 | — | — |
| 2023-07-28 | $9.62 | $10.05 | 3,028,600 | — | — |
| 2023-07-27 | $10.15 | $10.60 | 2,533,400 | — | — |
| 2023-07-26 | $10.84 | $11.32 | 1,552,100 | — | — |
| 2023-07-25 | $11.01 | $11.50 | 764,700 | — | — |
| 2023-07-24 | $10.95 | $11.44 | 784,900 | — | — |
| 2023-07-21 | $10.98 | $11.47 | 849,900 | — | — |
| 2023-07-20 | $11.09 | $11.58 | 967,200 | — | — |
| 2023-07-19 | $11.36 | $11.87 | 1,252,900 | — | — |
| 2023-07-18 | $11.35 | $11.86 | 913,600 | — | — |
| 2023-07-17 | $11.17 | $11.67 | 991,900 | — | — |
| 2023-07-14 | $11.09 | $11.58 | 850,600 | — | — |
| 2023-07-13 | $11.08 | $11.57 | 1,244,700 | — | — |
| 2023-07-12 | $10.97 | $11.46 | 2,424,100 | — | — |
| 2023-07-11 | $10.35 | $10.81 | 1,043,700 | — | — |
| 2023-07-10 | $10.33 | $10.79 | 1,036,100 | — | — |
| 2023-07-07 | $9.94 | $10.38 | 797,600 | — | — |
| 2023-07-06 | $9.81 | $10.25 | 1,201,900 | — | — |
| 2023-07-05 | $10.09 | $10.54 | 1,209,500 | — | — |
| 2023-07-03 | $10.26 | $10.72 | 495,800 | — | — |
| 2023-06-30 | $10.10 | $10.55 | 1,446,200 | — | — |
| 2023-06-29 | $9.95 | $10.39 | 1,446,200 | — | — |
| 2023-06-28 | $9.77 | $10.21 | 1,654,300 | — | — |
| 2023-06-27 | $9.58 | $10.01 | 2,465,800 | — | — |
| 2023-06-26 | $9.88 | $10.32 | 588,800 | — | — |
| 2023-06-23 | $9.85 | $10.29 | 1,258,900 | — | — |
| 2023-06-22 | $9.83 | $10.27 | 833,000 | — | — |
| 2023-06-21 | $9.86 | $10.30 | 842,800 | — | — |
| 2023-06-20 | $9.83 | $10.27 | 1,320,100 | — | — |
| 2023-06-16 | $10.18 | $10.63 | 1,929,000 | — | — |
| 2023-06-15 | $9.92 | $10.36 | 1,365,000 | — | — |
| 2023-06-14 | $9.96 | $10.40 | 1,527,700 | — | — |
| 2023-06-13 | $9.92 | $10.36 | 1,171,300 | — | — |
| 2023-06-12 | $9.91 | $10.35 | 696,200 | — | — |
| 2023-06-09 | $9.77 | $10.21 | 1,231,700 | — | — |
| 2023-06-08 | $9.86 | $10.30 | 1,122,000 | — | — |
| 2023-06-07 | $9.73 | $10.16 | 2,014,000 | — | — |
| 2023-06-06 | $9.84 | $10.28 | 1,936,000 | — | — |
| 2023-06-05 | $9.68 | $10.11 | 762,900 | — | — |
| 2023-06-02 | $9.67 | $10.10 | 1,253,900 | — | — |
| 2023-06-01 | $9.92 | $10.36 | 2,105,100 | — | — |
| 2023-05-31 | $9.43 | $9.85 | 5,483,400 | — | — |
| 2023-05-30 | $10.28 | $10.74 | 1,918,000 | — | — |
| 2023-05-26 | $10.19 | $10.64 | 1,473,200 | — | — |
| 2023-05-25 | $9.95 | $10.39 | 1,643,900 | — | — |
| 2023-05-24 | $10.14 | $10.59 | 1,601,200 | — | — |
| 2023-05-23 | $10.42 | $10.88 | 1,258,000 | — | — |
| 2023-05-22 | $10.33 | $10.79 | 698,900 | — | — |
| 2023-05-19 | $10.41 | $10.87 | 1,450,200 | — | — |
| 2023-05-18 | $10.49 | $10.96 | 1,939,600 | — | — |
| 2023-05-17 | $10.87 | $11.35 | 1,099,200 | — | — |
| 2023-05-16 | $11.07 | $11.56 | 1,228,700 | — | — |
| 2023-05-15 | $11.29 | $11.79 | 1,458,000 | — | — |
| 2023-05-12 | $11.24 | $11.74 | 1,072,600 | — | — |
| 2023-05-11 | $11.33 | $11.83 | 2,179,000 | — | — |
| 2023-05-10 | $11.68 | $12.20 | 1,845,000 | — | — |
| 2023-05-09 | $11.96 | $12.49 | 1,204,400 | — | — |
| 2023-05-08 | $11.93 | $12.46 | 1,200,400 | — | — |
| 2023-05-05 | $11.99 | $12.52 | 1,668,600 | — | — |
| 2023-05-04 | $11.92 | $12.45 | 2,894,500 | — | — |
| 2023-05-03 | $11.82 | $12.35 | 2,980,400 | — | — |
| 2023-05-02 | $11.59 | $12.11 | 2,658,900 | — | — |
| 2023-05-01 | $11.19 | $11.69 | 1,797,200 | — | — |
| 2023-04-28 | $11.05 | $11.54 | 4,076,800 | — | — |
| 2023-04-27 | $10.52 | $10.99 | 1,491,800 | — | — |
| 2023-04-26 | $10.46 | $10.93 | 1,641,100 | — | — |
| 2023-04-25 | $10.67 | $11.15 | 1,220,300 | — | — |
| 2023-04-24 | $10.76 | $11.24 | 734,000 | — | — |
| 2023-04-21 | $10.68 | $11.16 | 1,552,200 | — | — |
| 2023-04-20 | $10.86 | $11.34 | 2,155,200 | — | — |
| 2023-04-19 | $11.06 | $11.55 | 1,351,500 | — | — |
| 2023-04-18 | $11.31 | $11.81 | 1,669,600 | — | — |
| 2023-04-17 | $11.18 | $11.68 | 1,260,400 | — | — |
| 2023-04-14 | $11.55 | $12.06 | 1,651,900 | — | — |
| 2023-04-13 | $11.52 | $12.03 | 2,363,200 | — | — |
| 2023-04-12 | $11.20 | $11.70 | 1,602,900 | — | — |
| 2023-04-11 | $10.99 | $11.48 | 1,798,500 | — | — |
| 2023-04-10 | $10.83 | $11.31 | 1,081,000 | — | — |
| 2023-04-06 | $10.82 | $11.30 | 828,400 | — | — |
| 2023-04-05 | $10.84 | $11.32 | 1,954,500 | — | — |
| 2023-04-04 | $10.90 | $11.39 | 1,839,200 | — | — |
| 2023-04-03 | $10.71 | $11.19 | 1,512,100 | — | — |
| 2023-03-31 | $10.36 | $10.82 | 1,419,800 | — | — |
| 2023-03-30 | $10.46 | $10.93 | 1,420,000 | — | — |
| 2023-03-29 | $10.29 | $10.75 | 1,924,900 | — | — |
| 2023-03-28 | $10.17 | $10.62 | 1,890,200 | — | — |
| 2023-03-27 | $9.95 | $10.39 | 2,011,500 | — | — |
| 2023-03-24 | $9.83 | $10.27 | 1,323,600 | — | — |
| 2023-03-23 | $9.79 | $10.23 | 1,671,400 | — | — |
| 2023-03-22 | $9.76 | $10.19 | 2,005,800 | — | — |
| 2023-03-21 | $9.51 | $9.93 | 1,743,800 | — | — |
| 2023-03-20 | $10.04 | $10.49 | 2,362,500 | — | — |
| 2023-03-17 | $9.90 | $10.34 | 5,301,800 | — | — |
| 2023-03-16 | $9.45 | $9.87 | 1,664,700 | — | — |
| 2023-03-15 | $9.58 | $10.01 | 2,150,500 | — | — |
| 2023-03-14 | $9.73 | $10.16 | 1,591,200 | — | — |
| 2023-03-13 | $9.58 | $10.01 | 3,042,200 | — | — |
| 2023-03-10 | $9.12 | $9.53 | 2,596,700 | — | — |
| 2023-03-09 | $9.21 | $9.62 | 792,600 | — | — |
| 2023-03-08 | $9.23 | $9.64 | 2,792,100 | — | — |
| 2023-03-07 | $9.22 | $9.63 | 1,330,100 | — | — |
| 2023-03-06 | $9.60 | $10.03 | 1,349,500 | — | — |
| 2023-03-03 | $9.86 | $10.30 | 2,424,200 | — | — |
| 2023-03-02 | $9.45 | $9.87 | 1,393,800 | — | — |
| 2023-03-01 | $9.62 | $10.05 | 1,439,200 | — | — |
| 2023-02-28 | $9.32 | $9.74 | 1,504,400 | — | — |
| 2023-02-27 | $9.10 | $9.51 | 2,315,600 | — | — |
| 2023-02-24 | $8.90 | $9.30 | 3,552,900 | — | — |
| 2023-02-23 | $8.37 | $8.74 | 2,635,900 | — | — |
| 2023-02-22 | $8.44 | $8.82 | 2,435,400 | — | — |
| 2023-02-21 | $8.52 | $8.90 | 3,395,800 | — | — |
| 2023-02-17 | $8.72 | $9.11 | 3,170,700 | — | — |
| 2023-02-16 | $8.99 | $9.39 | 2,113,000 | — | — |
| 2023-02-15 | $8.89 | $9.29 | 1,273,500 | — | — |
| 2023-02-14 | $9.10 | $9.51 | 1,301,000 | — | — |
| 2023-02-13 | $9.00 | $9.40 | 1,453,700 | — | — |
| 2023-02-10 | $9.04 | $9.44 | 1,555,500 | — | — |
| 2023-02-09 | $9.20 | $9.61 | 2,087,000 | — | — |
| 2023-02-08 | $9.45 | $9.87 | 1,196,400 | — | — |
| 2023-02-07 | $9.34 | $9.76 | 950,700 | — | — |
| 2023-02-06 | $9.21 | $9.62 | 1,285,300 | — | — |
| 2023-02-03 | $9.35 | $9.77 | 1,973,700 | — | — |
| 2023-02-02 | $9.53 | $9.95 | 1,807,300 | — | — |
| 2023-02-01 | $9.90 | $10.34 | 1,334,600 | — | — |
| 2023-01-31 | $9.56 | $9.99 | 829,700 | — | — |
| 2023-01-30 | $9.45 | $9.87 | 1,623,200 | — | — |
| 2023-01-27 | $9.48 | $9.90 | 1,130,800 | — | — |
| 2023-01-26 | $9.63 | $10.06 | 1,122,900 | — | — |
| 2023-01-25 | $9.62 | $10.05 | 1,787,000 | — | — |
| 2023-01-24 | $9.42 | $9.84 | 1,739,700 | — | — |
| 2023-01-23 | $9.22 | $9.63 | 1,427,100 | — | — |
| 2023-01-20 | $9.16 | $9.57 | 1,573,900 | — | — |
| 2023-01-19 | $8.96 | $9.36 | 1,812,800 | — | — |
| 2023-01-18 | $8.80 | $9.19 | 2,103,900 | — | — |
| 2023-01-17 | $8.74 | $9.13 | 2,061,000 | — | — |
| 2023-01-13 | $9.03 | $9.43 | 1,782,400 | — | — |
| 2023-01-12 | $8.96 | $9.36 | 2,766,000 | — | — |
| 2023-01-11 | $8.69 | $9.08 | 2,180,700 | — | — |
| 2023-01-10 | $8.99 | $9.39 | 1,602,700 | — | — |
| 2023-01-09 | $8.73 | $9.12 | 1,505,000 | — | — |
| 2023-01-06 | $8.90 | $9.30 | 1,414,700 | — | — |
| 2023-01-05 | $8.69 | $9.08 | 1,777,400 | — | — |
| 2023-01-04 | $8.86 | $9.25 | 1,495,400 | — | — |
| 2023-01-03 | $8.49 | $8.87 | 1,206,500 | — | — |