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
- 1994-07-27 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 | $10.83 | $26.80 | 6,003,200 | — | — |
| 2023-12-28 | $11.25 | $27.84 | 1,491,500 | — | — |
| 2023-12-27 | $11.15 | $27.60 | 1,339,300 | — | — |
| 2023-12-26 | $11.15 | $27.60 | 1,537,600 | — | — |
| 2023-12-22 | $11.23 | $27.79 | 2,499,200 | — | — |
| 2023-12-21 | $11.10 | $27.47 | 5,553,100 | — | — |
| 2023-12-20 | $10.62 | $26.28 | 2,711,300 | — | — |
| 2023-12-19 | $10.75 | $26.61 | 2,797,700 | — | — |
| 2023-12-18 | $10.56 | $26.14 | 2,961,000 | — | — |
| 2023-12-15 | $10.56 | $26.14 | 4,958,800 | — | — |
| 2023-12-14 | $10.44 | $25.84 | 3,784,800 | — | — |
| 2023-12-13 | $10.16 | $25.15 | 2,414,200 | — | — |
| 2023-12-12 | $10.17 | $25.17 | 2,057,700 | — | — |
| 2023-12-11 | $10.27 | $25.42 | 2,204,900 | — | — |
| 2023-12-08 | $10.29 | $25.47 | 2,119,900 | — | — |
| 2023-12-07 | $10.08 | $24.95 | 2,110,900 | — | — |
| 2023-12-06 | $9.93 | $24.58 | 1,817,200 | — | — |
| 2023-12-05 | $10.10 | $25.00 | 1,594,800 | — | — |
| 2023-12-04 | $9.93 | $24.58 | 2,260,700 | — | — |
| 2023-12-01 | $10.25 | $25.37 | 1,944,300 | — | — |
| 2023-11-30 | $10.15 | $25.12 | 2,574,500 | — | — |
| 2023-11-29 | $10.58 | $26.19 | 2,675,500 | — | — |
| 2023-11-28 | $10.40 | $25.74 | 3,196,500 | — | — |
| 2023-11-27 | $10.28 | $25.44 | 3,227,400 | — | — |
| 2023-11-24 | $9.89 | $24.48 | 920,900 | — | — |
| 2023-11-22 | $9.78 | $24.21 | 1,716,900 | — | — |
| 2023-11-21 | $9.34 | $23.12 | 1,585,200 | — | — |
| 2023-11-20 | $9.63 | $23.83 | 1,678,500 | — | — |
| 2023-11-17 | $9.56 | $23.66 | 1,534,600 | — | — |
| 2023-11-16 | $9.52 | $23.56 | 1,541,900 | — | — |
| 2023-11-15 | $9.52 | $23.56 | 2,159,800 | — | — |
| 2023-11-14 | $9.59 | $23.74 | 4,185,200 | — | — |
| 2023-11-13 | $9.30 | $23.02 | 1,258,600 | — | — |
| 2023-11-10 | $9.34 | $23.12 | 1,863,000 | — | — |
| 2023-11-09 | $9.19 | $22.75 | 1,853,300 | — | — |
| 2023-11-08 | $9.27 | $22.94 | 2,854,100 | — | — |
| 2023-11-07 | $9.44 | $23.36 | 7,108,100 | — | — |
| 2023-11-06 | $8.95 | $22.15 | 2,283,800 | — | — |
| 2023-11-03 | $9.04 | $22.37 | 2,161,700 | — | — |
| 2023-11-02 | $9.10 | $22.52 | 1,826,600 | — | — |
| 2023-11-01 | $8.96 | $22.18 | 1,603,900 | — | — |
| 2023-10-31 | $8.74 | $21.63 | 1,324,600 | — | — |
| 2023-10-30 | $8.75 | $21.66 | 1,432,600 | — | — |
| 2023-10-27 | $8.80 | $21.78 | 1,757,700 | — | — |
| 2023-10-26 | $9.12 | $22.57 | 3,082,600 | — | — |
| 2023-10-25 | $8.91 | $22.05 | 2,905,100 | — | — |
| 2023-10-24 | $9.03 | $22.35 | 3,503,900 | — | — |
| 2023-10-23 | $8.58 | $21.24 | 2,591,700 | — | — |
| 2023-10-20 | $8.48 | $20.99 | 2,703,700 | — | — |
| 2023-10-19 | $8.31 | $20.57 | 2,309,200 | — | — |
| 2023-10-18 | $8.41 | $20.81 | 1,879,900 | — | — |
| 2023-10-17 | $8.56 | $21.19 | 1,721,000 | — | — |
| 2023-10-16 | $8.79 | $21.76 | 1,852,600 | — | — |
| 2023-10-13 | $8.48 | $20.99 | 2,563,300 | — | — |
| 2023-10-12 | $8.85 | $21.90 | 1,738,100 | — | — |
| 2023-10-11 | $8.85 | $21.90 | 1,888,300 | — | — |
| 2023-10-10 | $8.71 | $21.56 | 2,112,200 | — | — |
| 2023-10-09 | $8.80 | $21.78 | 2,341,900 | — | — |
| 2023-10-06 | $8.58 | $21.24 | 3,672,900 | — | — |
| 2023-10-05 | $8.38 | $20.74 | 3,094,200 | — | — |
| 2023-10-04 | $8.09 | $20.02 | 2,376,700 | — | — |
| 2023-10-03 | $8.21 | $20.32 | 3,705,100 | — | — |
| 2023-10-02 | $8.60 | $21.29 | 4,981,000 | — | — |
| 2023-09-29 | $8.18 | $20.25 | 4,490,200 | — | — |
| 2023-09-28 | $7.91 | $19.58 | 1,946,500 | — | — |
| 2023-09-27 | $7.87 | $19.48 | 4,139,800 | — | — |
| 2023-09-26 | $7.56 | $18.71 | 1,207,800 | — | — |
| 2023-09-25 | $7.53 | $18.64 | 739,800 | — | — |
| 2023-09-22 | $7.58 | $18.76 | 1,229,800 | — | — |
| 2023-09-21 | $7.68 | $19.01 | 1,570,800 | — | — |
| 2023-09-20 | $7.48 | $18.51 | 2,981,600 | — | — |
| 2023-09-19 | $7.44 | $18.41 | 1,091,300 | — | — |
| 2023-09-18 | $7.37 | $18.24 | 1,257,200 | — | — |
| 2023-09-15 | $7.57 | $18.74 | 3,994,000 | — | — |
| 2023-09-14 | $7.49 | $18.54 | 2,128,500 | — | — |
| 2023-09-13 | $7.15 | $17.70 | 1,960,800 | — | — |
| 2023-09-12 | $7.16 | $17.72 | 2,819,200 | — | — |
| 2023-09-11 | $7.22 | $17.87 | 6,305,400 | — | — |
| 2023-09-08 | $7.06 | $17.47 | 2,011,000 | — | — |
| 2023-09-07 | $7.36 | $18.22 | 1,317,100 | — | — |
| 2023-09-06 | $7.39 | $18.29 | 1,690,900 | — | — |
| 2023-09-05 | $7.31 | $18.09 | 1,893,800 | — | — |
| 2023-09-01 | $7.41 | $18.34 | 1,502,700 | — | — |
| 2023-08-31 | $7.24 | $17.92 | 1,215,900 | — | — |
| 2023-08-30 | $7.32 | $18.12 | 1,536,800 | — | — |
| 2023-08-29 | $7.08 | $17.52 | 1,579,700 | — | — |
| 2023-08-28 | $7.02 | $17.37 | 1,436,600 | — | — |
| 2023-08-25 | $6.95 | $17.20 | 2,837,000 | — | — |
| 2023-08-24 | $7.11 | $17.60 | 1,737,800 | — | — |
| 2023-08-23 | $7.14 | $17.67 | 1,736,200 | — | — |
| 2023-08-22 | $7.12 | $17.62 | 2,298,500 | — | — |
| 2023-08-21 | $7.24 | $17.92 | 1,919,000 | — | — |
| 2023-08-18 | $7.13 | $17.65 | 1,311,400 | — | — |
| 2023-08-17 | $7.08 | $17.52 | 1,813,300 | — | — |
| 2023-08-16 | $7.10 | $17.57 | 1,479,900 | — | — |
| 2023-08-15 | $7.28 | $18.02 | 1,714,300 | — | — |
| 2023-08-14 | $7.35 | $18.19 | 2,206,900 | — | — |
| 2023-08-11 | $7.40 | $18.32 | 2,383,400 | — | — |
| 2023-08-10 | $7.42 | $18.36 | 3,059,600 | — | — |
| 2023-08-09 | $7.41 | $18.34 | 4,380,900 | — | — |
| 2023-08-08 | $7.28 | $18.02 | 5,566,500 | — | — |
| 2023-08-07 | $7.21 | $17.84 | 2,174,000 | — | — |
| 2023-08-04 | $7.21 | $17.84 | 1,203,200 | — | — |
| 2023-08-03 | $7.19 | $17.80 | 1,338,400 | — | — |
| 2023-08-02 | $7.25 | $17.94 | 1,360,700 | — | — |
| 2023-08-01 | $7.43 | $18.39 | 1,208,500 | — | — |
| 2023-07-31 | $7.47 | $18.49 | 1,786,600 | — | — |
| 2023-07-28 | $7.44 | $18.41 | 1,091,200 | — | — |
| 2023-07-27 | $7.37 | $18.24 | 1,724,900 | — | — |
| 2023-07-26 | $7.45 | $18.44 | 1,717,900 | — | — |
| 2023-07-25 | $7.32 | $18.12 | 1,737,400 | — | — |
| 2023-07-24 | $7.29 | $18.04 | 1,739,500 | — | — |
| 2023-07-21 | $7.05 | $17.45 | 1,811,700 | — | — |
| 2023-07-20 | $7.12 | $17.62 | 2,013,900 | — | — |
| 2023-07-19 | $7.15 | $17.70 | 3,029,900 | — | — |
| 2023-07-18 | $7.17 | $17.75 | 2,056,800 | — | — |
| 2023-07-17 | $7.11 | $17.60 | 1,400,000 | — | — |
| 2023-07-14 | $7.29 | $18.04 | 917,000 | — | — |
| 2023-07-13 | $7.43 | $18.39 | 1,494,100 | — | — |
| 2023-07-12 | $7.33 | $18.14 | 1,882,200 | — | — |
| 2023-07-11 | $7.21 | $17.84 | 1,691,800 | — | — |
| 2023-07-10 | $7.06 | $17.47 | 2,442,400 | — | — |
| 2023-07-07 | $7.18 | $17.77 | 1,195,100 | — | — |
| 2023-07-06 | $7.05 | $17.45 | 1,488,800 | — | — |
| 2023-07-05 | $7.21 | $17.84 | 1,712,500 | — | — |
| 2023-07-03 | $7.28 | $18.02 | 1,029,500 | — | — |
| 2023-06-30 | $7.16 | $17.72 | 1,064,500 | — | — |
| 2023-06-29 | $7.20 | $17.82 | 1,467,900 | — | — |
| 2023-06-28 | $7.17 | $17.75 | 1,199,800 | — | — |
| 2023-06-27 | $7.21 | $17.84 | 1,759,900 | — | — |
| 2023-06-26 | $7.10 | $17.57 | 2,025,400 | — | — |
| 2023-06-23 | $7.03 | $17.40 | 2,511,100 | — | — |
| 2023-06-22 | $7.30 | $18.07 | 955,600 | — | — |
| 2023-06-21 | $7.39 | $18.29 | 1,241,900 | — | — |
| 2023-06-20 | $7.37 | $18.24 | 1,542,500 | — | — |
| 2023-06-16 | $7.42 | $18.36 | 5,970,900 | — | — |
| 2023-06-15 | $7.49 | $18.54 | 2,168,800 | — | — |
| 2023-06-14 | $7.30 | $18.07 | 1,710,700 | — | — |
| 2023-06-13 | $7.43 | $18.39 | 1,659,500 | — | — |
| 2023-06-12 | $7.52 | $18.61 | 1,690,900 | — | — |
| 2023-06-09 | $7.55 | $18.69 | 1,330,000 | — | — |
| 2023-06-08 | $7.61 | $18.83 | 1,181,000 | — | — |
| 2023-06-07 | $7.69 | $19.03 | 1,980,100 | — | — |
| 2023-06-06 | $7.73 | $19.13 | 1,835,200 | — | — |
| 2023-06-05 | $7.43 | $18.39 | 1,718,900 | — | — |
| 2023-06-02 | $7.51 | $18.59 | 1,746,400 | — | — |
| 2023-06-01 | $7.40 | $18.32 | 1,944,600 | — | — |
| 2023-05-31 | $7.46 | $18.46 | 2,414,800 | — | — |
| 2023-05-30 | $7.19 | $17.80 | 3,186,500 | — | — |
| 2023-05-26 | $7.66 | $18.96 | 1,012,500 | — | — |
| 2023-05-25 | $7.67 | $18.98 | 1,748,600 | — | — |
| 2023-05-24 | $8.09 | $20.02 | 1,406,200 | — | — |
| 2023-05-23 | $8.09 | $20.02 | 2,061,900 | — | — |
| 2023-05-22 | $8.17 | $20.22 | 1,435,400 | — | — |
| 2023-05-19 | $8.22 | $20.34 | 1,323,300 | — | — |
| 2023-05-18 | $8.34 | $20.64 | 1,682,600 | — | — |
| 2023-05-17 | $8.34 | $20.64 | 2,026,500 | — | — |
| 2023-05-16 | $8.39 | $20.77 | 1,941,700 | — | — |
| 2023-05-15 | $8.38 | $20.74 | 2,632,700 | — | — |
| 2023-05-12 | $8.66 | $21.43 | 3,320,800 | — | — |
| 2023-05-11 | $8.88 | $21.98 | 4,003,100 | — | — |
| 2023-05-10 | $8.61 | $21.31 | 3,604,200 | — | — |
| 2023-05-09 | $8.72 | $21.58 | 4,888,600 | — | — |
| 2023-05-08 | $8.25 | $20.42 | 4,532,100 | — | — |
| 2023-05-05 | $7.59 | $18.79 | 2,415,500 | — | — |
| 2023-05-04 | $7.24 | $17.92 | 1,529,500 | — | — |
| 2023-05-03 | $7.29 | $18.04 | 1,594,900 | — | — |
| 2023-05-02 | $7.43 | $18.39 | 2,132,300 | — | — |
| 2023-05-01 | $7.58 | $18.76 | 1,979,000 | — | — |
| 2023-04-28 | $7.53 | $18.64 | 3,180,700 | — | — |
| 2023-04-27 | $7.19 | $17.80 | 2,214,700 | — | — |
| 2023-04-26 | $7.28 | $18.02 | 2,267,000 | — | — |
| 2023-04-25 | $7.16 | $17.72 | 3,628,000 | — | — |
| 2023-04-24 | $7.76 | $19.21 | 2,020,500 | — | — |
| 2023-04-21 | $7.84 | $19.40 | 1,243,400 | — | — |
| 2023-04-20 | $7.93 | $19.63 | 866,600 | — | — |
| 2023-04-19 | $8.00 | $19.80 | 1,126,600 | — | — |
| 2023-04-18 | $7.90 | $19.55 | 1,145,400 | — | — |
| 2023-04-17 | $8.10 | $20.05 | 1,198,900 | — | — |
| 2023-04-14 | $8.17 | $20.22 | 957,500 | — | — |
| 2023-04-13 | $8.17 | $20.22 | 863,700 | — | — |
| 2023-04-12 | $8.10 | $20.05 | 877,900 | — | — |
| 2023-04-11 | $8.12 | $20.10 | 1,206,100 | — | — |
| 2023-04-10 | $8.19 | $20.27 | 2,282,600 | — | — |
| 2023-04-06 | $8.11 | $20.07 | 1,653,800 | — | — |
| 2023-04-05 | $7.86 | $19.45 | 1,003,600 | — | — |
| 2023-04-04 | $7.86 | $19.45 | 1,207,900 | — | — |
| 2023-04-03 | $7.97 | $19.73 | 1,456,600 | — | — |
| 2023-03-31 | $7.89 | $19.53 | 1,837,000 | — | — |
| 2023-03-30 | $7.93 | $19.63 | 1,185,600 | — | — |
| 2023-03-29 | $7.85 | $19.43 | 1,182,600 | — | — |
| 2023-03-28 | $7.81 | $19.33 | 1,075,500 | — | — |
| 2023-03-27 | $7.78 | $19.26 | 1,349,100 | — | — |
| 2023-03-24 | $7.66 | $18.96 | 1,539,800 | — | — |
| 2023-03-23 | $7.63 | $18.88 | 1,951,500 | — | — |
| 2023-03-22 | $7.58 | $18.76 | 2,619,000 | — | — |
| 2023-03-21 | $7.71 | $19.08 | 1,721,200 | — | — |
| 2023-03-20 | $7.55 | $18.69 | 1,660,400 | — | — |
| 2023-03-17 | $7.57 | $18.74 | 4,779,600 | — | — |
| 2023-03-16 | $7.62 | $18.86 | 3,771,800 | — | — |
| 2023-03-15 | $7.91 | $19.58 | 2,759,400 | — | — |
| 2023-03-14 | $8.18 | $20.25 | 2,187,300 | — | — |
| 2023-03-13 | $7.97 | $19.73 | 3,040,900 | — | — |
| 2023-03-10 | $8.39 | $20.77 | 2,294,200 | — | — |
| 2023-03-09 | $8.52 | $21.09 | 2,051,100 | — | — |
| 2023-03-08 | $8.82 | $21.83 | 2,213,800 | — | — |
| 2023-03-07 | $8.34 | $20.64 | 5,222,500 | — | — |
| 2023-03-06 | $8.79 | $21.76 | 3,330,200 | — | — |
| 2023-03-03 | $9.10 | $22.52 | 2,082,900 | — | — |
| 2023-03-02 | $8.85 | $21.90 | 1,569,000 | — | — |
| 2023-03-01 | $9.07 | $22.45 | 2,533,100 | — | — |
| 2023-02-28 | $8.76 | $21.68 | 2,421,600 | — | — |
| 2023-02-27 | $9.00 | $22.28 | 2,189,900 | — | — |
| 2023-02-24 | $9.19 | $22.75 | 1,441,800 | — | — |
| 2023-02-23 | $9.25 | $22.89 | 2,103,200 | — | — |
| 2023-02-22 | $9.09 | $22.50 | 4,072,400 | — | — |
| 2023-02-21 | $9.38 | $23.22 | 3,447,700 | — | — |
| 2023-02-17 | $9.54 | $23.61 | 3,263,600 | — | — |
| 2023-02-16 | $9.96 | $24.65 | 4,920,000 | — | — |
| 2023-02-15 | $9.90 | $24.50 | 4,566,500 | — | — |
| 2023-02-14 | $10.01 | $24.77 | 17,304,200 | — | — |
| 2023-02-13 | $11.95 | $29.58 | 2,561,500 | — | — |
| 2023-02-10 | $12.28 | $30.39 | 2,442,900 | — | — |
| 2023-02-09 | $12.04 | $29.80 | 6,289,400 | — | — |
| 2023-02-08 | $11.24 | $27.82 | 1,570,400 | — | — |
| 2023-02-07 | $11.32 | $28.02 | 1,102,600 | — | — |
| 2023-02-06 | $11.30 | $27.97 | 1,363,500 | — | — |
| 2023-02-03 | $11.61 | $28.73 | 1,008,700 | — | — |
| 2023-02-02 | $11.72 | $29.01 | 1,708,600 | — | — |
| 2023-02-01 | $11.66 | $28.86 | 2,947,100 | — | — |
| 2023-01-31 | $11.50 | $28.46 | 2,721,500 | — | — |
| 2023-01-30 | $11.02 | $27.27 | 1,140,400 | — | — |
| 2023-01-27 | $11.33 | $28.04 | 1,374,000 | — | — |
| 2023-01-26 | $11.42 | $28.26 | 2,135,500 | — | — |
| 2023-01-25 | $11.44 | $28.31 | 1,834,000 | — | — |
| 2023-01-24 | $11.04 | $27.32 | 1,492,900 | — | — |
| 2023-01-23 | $11.20 | $27.72 | 1,888,600 | — | — |
| 2023-01-20 | $11.44 | $28.31 | 2,322,700 | — | — |
| 2023-01-19 | $11.21 | $27.74 | 2,306,200 | — | — |
| 2023-01-18 | $11.21 | $27.74 | 1,433,800 | — | — |
| 2023-01-17 | $11.50 | $28.46 | 3,136,400 | — | — |
| 2023-01-13 | $11.51 | $28.49 | 3,760,700 | — | — |
| 2023-01-12 | $11.38 | $28.17 | 2,030,400 | — | — |
| 2023-01-11 | $11.03 | $27.30 | 2,336,600 | — | — |
| 2023-01-10 | $10.79 | $26.71 | 862,900 | — | — |
| 2023-01-09 | $10.77 | $26.66 | 1,174,000 | — | — |
| 2023-01-06 | $10.77 | $26.66 | 1,160,200 | — | — |
| 2023-01-05 | $10.70 | $26.48 | 1,398,500 | — | — |
| 2023-01-04 | $10.61 | $26.26 | 1,226,900 | — | — |
| 2023-01-03 | $10.72 | $26.53 | 1,658,600 | — | — |