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
- 1996-11-27 to 2026-09-09
- 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 | $11.58 | $106.02 | 283,900 | — | — |
| 2023-12-28 | $11.65 | $106.66 | 418,000 | — | — |
| 2023-12-27 | $11.87 | $108.67 | 171,200 | — | — |
| 2023-12-26 | $11.82 | $108.22 | 116,400 | — | — |
| 2023-12-22 | $11.88 | $108.77 | 229,200 | — | — |
| 2023-12-21 | $12.18 | $111.51 | 197,500 | — | — |
| 2023-12-20 | $12.28 | $112.43 | 531,700 | — | — |
| 2023-12-19 | $12.10 | $110.78 | 302,200 | — | — |
| 2023-12-18 | $12.02 | $110.05 | 613,100 | — | — |
| 2023-12-15 | $11.61 | $106.29 | 3,017,000 | — | — |
| 2023-12-14 | $11.85 | $108.49 | 832,000 | — | — |
| 2023-12-13 | $11.59 | $106.11 | 701,400 | — | — |
| 2023-12-12 | $11.31 | $103.55 | 456,500 | — | — |
| 2023-12-11 | $11.53 | $105.56 | 739,000 | — | — |
| 2023-12-08 | $12.28 | $112.43 | 484,700 | — | — |
| 2023-12-07 | $12.32 | $112.79 | 362,400 | — | — |
| 2023-12-06 | $12.26 | $112.24 | 645,800 | — | — |
| 2023-12-05 | $12.47 | $114.17 | 285,000 | — | — |
| 2023-12-04 | $12.56 | $114.99 | 545,800 | — | — |
| 2023-12-01 | $12.67 | $116.00 | 598,600 | — | — |
| 2023-11-30 | $12.56 | $114.99 | 1,630,300 | — | — |
| 2023-11-29 | $12.10 | $110.78 | 761,000 | — | — |
| 2023-11-28 | $11.74 | $107.48 | 323,100 | — | — |
| 2023-11-27 | $11.83 | $108.31 | 272,500 | — | — |
| 2023-11-24 | $11.82 | $108.22 | 144,300 | — | — |
| 2023-11-22 | $11.58 | $106.02 | 281,400 | — | — |
| 2023-11-21 | $11.40 | $104.37 | 282,800 | — | — |
| 2023-11-20 | $11.61 | $106.29 | 503,900 | — | — |
| 2023-11-17 | $12.00 | $109.86 | 333,200 | — | — |
| 2023-11-16 | $11.48 | $105.10 | 280,000 | — | — |
| 2023-11-15 | $11.57 | $105.93 | 465,200 | — | — |
| 2023-11-14 | $11.75 | $107.58 | 500,600 | — | — |
| 2023-11-13 | $11.34 | $103.82 | 453,900 | — | — |
| 2023-11-10 | $11.60 | $106.20 | 694,300 | — | — |
| 2023-11-09 | $11.47 | $105.01 | 230,600 | — | — |
| 2023-11-08 | $11.25 | $103.00 | 718,900 | — | — |
| 2023-11-07 | $11.48 | $105.10 | 395,600 | — | — |
| 2023-11-06 | $11.67 | $106.84 | 647,100 | — | — |
| 2023-11-03 | $11.85 | $108.49 | 442,400 | — | — |
| 2023-11-02 | $11.28 | $103.27 | 720,300 | — | — |
| 2023-11-01 | $11.42 | $104.55 | 1,009,200 | — | — |
| 2023-10-31 | $11.08 | $101.44 | 490,400 | — | — |
| 2023-10-30 | $11.03 | $100.98 | 331,200 | — | — |
| 2023-10-27 | $11.17 | $100.89 | 226,200 | — | — |
| 2023-10-26 | $11.35 | $102.52 | 193,700 | — | — |
| 2023-10-25 | $11.53 | $104.14 | 395,400 | — | — |
| 2023-10-24 | $11.38 | $102.79 | 367,500 | — | — |
| 2023-10-23 | $11.28 | $101.89 | 474,500 | — | — |
| 2023-10-20 | $11.30 | $102.07 | 448,500 | — | — |
| 2023-10-19 | $11.40 | $102.97 | 519,400 | — | — |
| 2023-10-18 | $11.20 | $101.16 | 422,400 | — | — |
| 2023-10-17 | $11.14 | $100.62 | 399,900 | — | — |
| 2023-10-16 | $10.89 | $98.36 | 326,200 | — | — |
| 2023-10-13 | $10.64 | $96.11 | 189,600 | — | — |
| 2023-10-12 | $10.41 | $94.03 | 411,500 | — | — |
| 2023-10-11 | $10.23 | $92.40 | 895,300 | — | — |
| 2023-10-10 | $10.28 | $92.85 | 235,300 | — | — |
| 2023-10-09 | $10.23 | $92.40 | 314,400 | — | — |
| 2023-10-06 | $9.90 | $89.42 | 405,000 | — | — |
| 2023-10-05 | $9.94 | $89.78 | 495,400 | — | — |
| 2023-10-04 | $9.96 | $89.96 | 428,800 | — | — |
| 2023-10-03 | $10.00 | $90.32 | 350,800 | — | — |
| 2023-10-02 | $10.15 | $91.68 | 419,300 | — | — |
| 2023-09-29 | $10.32 | $93.21 | 602,700 | — | — |
| 2023-09-28 | $10.26 | $92.67 | 639,600 | — | — |
| 2023-09-27 | $10.25 | $92.58 | 588,000 | — | — |
| 2023-09-26 | $10.01 | $90.41 | 305,900 | — | — |
| 2023-09-25 | $10.46 | $94.48 | 1,860,100 | — | — |
| 2023-09-22 | $10.04 | $90.69 | 5,154,300 | — | — |
| 2023-09-21 | $10.79 | $97.46 | 831,300 | — | — |
| 2023-09-20 | $10.90 | $98.45 | 677,500 | — | — |
| 2023-09-19 | $10.78 | $97.37 | 575,300 | — | — |
| 2023-09-18 | $10.87 | $98.18 | 270,000 | — | — |
| 2023-09-15 | $10.62 | $95.92 | 1,006,800 | — | — |
| 2023-09-14 | $10.75 | $97.10 | 350,800 | — | — |
| 2023-09-13 | $10.90 | $98.45 | 266,300 | — | — |
| 2023-09-12 | $10.79 | $97.46 | 270,400 | — | — |
| 2023-09-11 | $10.53 | $95.11 | 987,600 | — | — |
| 2023-09-08 | $10.58 | $95.56 | 360,800 | — | — |
| 2023-09-07 | $10.45 | $94.39 | 312,000 | — | — |
| 2023-09-06 | $10.29 | $92.94 | 822,300 | — | — |
| 2023-09-05 | $10.50 | $94.84 | 370,900 | — | — |
| 2023-09-01 | $10.36 | $93.58 | 484,800 | — | — |
| 2023-08-31 | $9.89 | $89.33 | 305,400 | — | — |
| 2023-08-30 | $9.79 | $88.43 | 237,300 | — | — |
| 2023-08-29 | $9.84 | $88.88 | 252,400 | — | — |
| 2023-08-28 | $9.72 | $87.80 | 227,200 | — | — |
| 2023-08-25 | $9.82 | $88.70 | 278,000 | — | — |
| 2023-08-24 | $9.39 | $84.81 | 309,300 | — | — |
| 2023-08-23 | $9.59 | $86.62 | 219,400 | — | — |
| 2023-08-22 | $9.73 | $87.89 | 259,600 | — | — |
| 2023-08-21 | $9.91 | $89.51 | 410,700 | — | — |
| 2023-08-18 | $9.76 | $88.16 | 357,600 | — | — |
| 2023-08-17 | $9.36 | $84.54 | 183,300 | — | — |
| 2023-08-16 | $9.43 | $85.18 | 536,000 | — | — |
| 2023-08-15 | $9.17 | $82.83 | 266,600 | — | — |
| 2023-08-14 | $9.39 | $84.81 | 756,700 | — | — |
| 2023-08-11 | $9.78 | $88.34 | 557,300 | — | — |
| 2023-08-10 | $9.34 | $84.36 | 741,200 | — | — |
| 2023-08-09 | $9.00 | $81.29 | 898,100 | — | — |
| 2023-08-08 | $8.81 | $79.58 | 3,376,300 | — | — |
| 2023-08-07 | $8.49 | $76.69 | 2,166,500 | — | — |
| 2023-08-04 | $8.28 | $74.79 | 1,205,700 | — | — |
| 2023-08-03 | $8.38 | $75.69 | 3,061,200 | — | — |
| 2023-08-02 | $9.39 | $84.81 | 466,800 | — | — |
| 2023-08-01 | $9.71 | $87.70 | 249,300 | — | — |
| 2023-07-31 | $9.79 | $88.43 | 150,000 | — | — |
| 2023-07-28 | $9.60 | $86.71 | 308,900 | — | — |
| 2023-07-27 | $9.78 | $86.98 | 407,800 | — | — |
| 2023-07-26 | $9.83 | $87.43 | 216,100 | — | — |
| 2023-07-25 | $9.90 | $88.05 | 581,600 | — | — |
| 2023-07-24 | $9.76 | $86.80 | 323,500 | — | — |
| 2023-07-21 | $9.63 | $85.65 | 346,400 | — | — |
| 2023-07-20 | $9.92 | $88.23 | 198,300 | — | — |
| 2023-07-19 | $9.89 | $87.96 | 253,900 | — | — |
| 2023-07-18 | $9.85 | $87.60 | 294,100 | — | — |
| 2023-07-17 | $9.62 | $85.56 | 305,800 | — | — |
| 2023-07-14 | $9.60 | $85.38 | 176,000 | — | — |
| 2023-07-13 | $9.80 | $87.16 | 155,000 | — | — |
| 2023-07-12 | $9.83 | $87.43 | 286,600 | — | — |
| 2023-07-11 | $9.87 | $87.78 | 361,400 | — | — |
| 2023-07-10 | $9.64 | $85.74 | 442,300 | — | — |
| 2023-07-07 | $9.70 | $86.27 | 306,300 | — | — |
| 2023-07-06 | $9.38 | $83.42 | 278,800 | — | — |
| 2023-07-05 | $9.44 | $83.96 | 608,900 | — | — |
| 2023-07-03 | $9.69 | $86.18 | 46,000 | — | — |
| 2023-06-30 | $9.55 | $84.94 | 228,100 | — | — |
| 2023-06-29 | $9.65 | $85.83 | 192,800 | — | — |
| 2023-06-28 | $9.48 | $84.31 | 531,900 | — | — |
| 2023-06-27 | $9.44 | $83.96 | 135,300 | — | — |
| 2023-06-26 | $9.49 | $84.40 | 297,800 | — | — |
| 2023-06-23 | $9.18 | $81.65 | 339,400 | — | — |
| 2023-06-22 | $9.58 | $85.20 | 215,800 | — | — |
| 2023-06-21 | $9.75 | $86.72 | 304,400 | — | — |
| 2023-06-20 | $9.64 | $85.74 | 731,600 | — | — |
| 2023-06-16 | $10.00 | $88.94 | 1,878,300 | — | — |
| 2023-06-15 | $10.05 | $89.38 | 631,800 | — | — |
| 2023-06-14 | $10.00 | $88.94 | 1,484,300 | — | — |
| 2023-06-13 | $9.93 | $88.32 | 472,100 | — | — |
| 2023-06-12 | $9.94 | $88.41 | 374,400 | — | — |
| 2023-06-09 | $9.92 | $88.23 | 1,874,200 | — | — |
| 2023-06-08 | $9.95 | $88.49 | 984,500 | — | — |
| 2023-06-07 | $10.19 | $90.63 | 482,200 | — | — |
| 2023-06-06 | $10.02 | $89.12 | 495,600 | — | — |
| 2023-06-05 | $9.88 | $87.87 | 330,600 | — | — |
| 2023-06-02 | $10.01 | $89.03 | 408,100 | — | — |
| 2023-06-01 | $9.76 | $86.80 | 708,700 | — | — |
| 2023-05-31 | $9.65 | $85.83 | 848,100 | — | — |
| 2023-05-30 | $9.78 | $86.98 | 790,000 | — | — |
| 2023-05-26 | $10.06 | $89.47 | 554,400 | — | — |
| 2023-05-25 | $10.18 | $90.54 | 163,800 | — | — |
| 2023-05-24 | $10.32 | $91.79 | 329,800 | — | — |
| 2023-05-23 | $10.65 | $94.72 | 291,900 | — | — |
| 2023-05-22 | $10.13 | $90.10 | 161,800 | — | — |
| 2023-05-19 | $10.23 | $90.98 | 156,700 | — | — |
| 2023-05-18 | $10.32 | $91.79 | 374,000 | — | — |
| 2023-05-17 | $10.26 | $91.25 | 152,000 | — | — |
| 2023-05-16 | $10.26 | $91.25 | 183,200 | — | — |
| 2023-05-15 | $10.39 | $92.41 | 572,200 | — | — |
| 2023-05-12 | $9.87 | $87.78 | 134,700 | — | — |
| 2023-05-11 | $9.82 | $87.34 | 140,800 | — | — |
| 2023-05-10 | $9.68 | $86.09 | 829,100 | — | — |
| 2023-05-09 | $9.74 | $86.63 | 383,300 | — | — |
| 2023-05-08 | $9.85 | $87.60 | 402,700 | — | — |
| 2023-05-05 | $10.02 | $89.12 | 431,700 | — | — |
| 2023-05-04 | $10.00 | $88.94 | 640,800 | — | — |
| 2023-05-03 | $10.52 | $93.56 | 681,900 | — | — |
| 2023-05-02 | $10.60 | $94.28 | 355,500 | — | — |
| 2023-05-01 | $10.97 | $97.57 | 220,100 | — | — |
| 2023-04-28 | $11.16 | $99.26 | 644,200 | — | — |
| 2023-04-27 | $10.89 | $96.85 | 194,300 | — | — |
| 2023-04-26 | $10.91 | $95.70 | 434,800 | — | — |
| 2023-04-25 | $10.60 | $92.98 | 212,000 | — | — |
| 2023-04-24 | $10.87 | $95.35 | 192,400 | — | — |
| 2023-04-21 | $10.77 | $94.47 | 233,600 | — | — |
| 2023-04-20 | $10.84 | $95.08 | 375,300 | — | — |
| 2023-04-19 | $10.79 | $94.65 | 289,800 | — | — |
| 2023-04-18 | $11.03 | $96.75 | 225,600 | — | — |
| 2023-04-17 | $11.33 | $99.38 | 243,500 | — | — |
| 2023-04-14 | $10.99 | $96.40 | 140,500 | — | — |
| 2023-04-13 | $11.09 | $97.28 | 121,600 | — | — |
| 2023-04-12 | $11.17 | $97.98 | 119,400 | — | — |
| 2023-04-11 | $11.30 | $99.12 | 182,800 | — | — |
| 2023-04-10 | $11.20 | $98.24 | 520,500 | — | — |
| 2023-04-06 | $11.20 | $98.24 | 275,800 | — | — |
| 2023-04-05 | $11.45 | $100.44 | 121,700 | — | — |
| 2023-04-04 | $11.30 | $99.12 | 224,100 | — | — |
| 2023-04-03 | $11.69 | $102.54 | 246,500 | — | — |
| 2023-03-31 | $11.26 | $98.77 | 175,500 | — | — |
| 2023-03-30 | $11.13 | $97.63 | 247,400 | — | — |
| 2023-03-29 | $11.22 | $98.42 | 151,000 | — | — |
| 2023-03-28 | $11.15 | $97.80 | 260,400 | — | — |
| 2023-03-27 | $10.99 | $96.40 | 217,700 | — | — |
| 2023-03-24 | $10.70 | $93.86 | 321,200 | — | — |
| 2023-03-23 | $10.37 | $90.96 | 539,700 | — | — |
| 2023-03-22 | $10.98 | $96.31 | 267,900 | — | — |
| 2023-03-21 | $11.20 | $98.24 | 625,800 | — | — |
| 2023-03-20 | $10.96 | $96.14 | 196,700 | — | — |
| 2023-03-17 | $11.13 | $97.63 | 632,900 | — | — |
| 2023-03-16 | $11.66 | $102.28 | 457,700 | — | — |
| 2023-03-15 | $11.59 | $101.66 | 995,400 | — | — |
| 2023-03-14 | $11.46 | $100.52 | 177,200 | — | — |
| 2023-03-13 | $11.53 | $101.14 | 252,100 | — | — |
| 2023-03-10 | $11.50 | $100.87 | 359,600 | — | — |
| 2023-03-09 | $11.69 | $102.54 | 767,300 | — | — |
| 2023-03-08 | $11.78 | $103.33 | 411,600 | — | — |
| 2023-03-07 | $11.89 | $104.29 | 259,200 | — | — |
| 2023-03-06 | $11.97 | $105.00 | 232,000 | — | — |
| 2023-03-03 | $11.88 | $104.21 | 317,200 | — | — |
| 2023-03-02 | $11.84 | $103.86 | 544,100 | — | — |
| 2023-03-01 | $11.61 | $101.84 | 293,000 | — | — |
| 2023-02-28 | $11.57 | $101.49 | 998,500 | — | — |
| 2023-02-27 | $11.59 | $101.66 | 175,800 | — | — |
| 2023-02-24 | $11.58 | $101.58 | 235,400 | — | — |
| 2023-02-23 | $11.35 | $99.56 | 362,900 | — | — |
| 2023-02-22 | $11.69 | $102.54 | 382,500 | — | — |
| 2023-02-21 | $10.89 | $95.52 | 146,300 | — | — |
| 2023-02-17 | $10.97 | $96.22 | 246,000 | — | — |
| 2023-02-16 | $11.24 | $98.59 | 265,900 | — | — |
| 2023-02-15 | $11.47 | $100.61 | 278,300 | — | — |
| 2023-02-14 | $11.77 | $103.24 | 378,400 | — | — |
| 2023-02-13 | $11.30 | $99.12 | 195,900 | — | — |
| 2023-02-10 | $11.42 | $100.17 | 239,500 | — | — |
| 2023-02-09 | $11.01 | $96.58 | 423,900 | — | — |
| 2023-02-08 | $10.88 | $95.44 | 594,800 | — | — |
| 2023-02-07 | $11.26 | $98.77 | 413,600 | — | — |
| 2023-02-06 | $11.67 | $102.36 | 481,600 | — | — |
| 2023-02-03 | $11.23 | $98.51 | 320,600 | — | — |
| 2023-02-02 | $11.35 | $99.56 | 330,500 | — | — |
| 2023-02-01 | $11.32 | $99.29 | 545,400 | — | — |
| 2023-01-31 | $11.29 | $99.03 | 380,200 | — | — |
| 2023-01-30 | $11.14 | $97.72 | 367,300 | — | — |
| 2023-01-27 | $11.85 | $102.63 | 227,500 | — | — |
| 2023-01-26 | $11.85 | $102.63 | 234,100 | — | — |
| 2023-01-25 | $11.66 | $100.98 | 212,200 | — | — |
| 2023-01-24 | $11.54 | $99.94 | 228,100 | — | — |
| 2023-01-23 | $11.42 | $98.90 | 1,049,600 | — | — |
| 2023-01-20 | $11.55 | $100.03 | 257,100 | — | — |
| 2023-01-19 | $11.11 | $96.22 | 254,500 | — | — |
| 2023-01-18 | $10.59 | $91.72 | 194,800 | — | — |
| 2023-01-17 | $11.04 | $95.61 | 97,900 | — | — |
| 2023-01-13 | $10.97 | $95.01 | 94,600 | — | — |
| 2023-01-12 | $10.98 | $95.09 | 173,600 | — | — |
| 2023-01-11 | $10.69 | $92.58 | 163,600 | — | — |
| 2023-01-10 | $10.58 | $91.63 | 497,900 | — | — |
| 2023-01-09 | $11.08 | $95.96 | 400,200 | — | — |
| 2023-01-06 | $10.84 | $93.88 | 453,400 | — | — |
| 2023-01-05 | $10.23 | $88.60 | 238,400 | — | — |
| 2023-01-04 | $10.13 | $87.73 | 327,700 | — | — |
| 2023-01-03 | $9.73 | $84.27 | 327,300 | — | — |