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
- 1983-11-29 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 | $10.37 | $17.98 | 413,400 | — | — |
| 2023-12-28 | $10.37 | $17.98 | 335,400 | — | — |
| 2023-12-27 | $10.31 | $17.88 | 391,200 | — | — |
| 2023-12-26 | $10.35 | $17.95 | 312,600 | — | — |
| 2023-12-22 | $10.32 | $17.89 | 485,400 | — | — |
| 2023-12-21 | $10.18 | $17.65 | 446,200 | — | — |
| 2023-12-20 | $10.03 | $17.39 | 700,100 | — | — |
| 2023-12-19 | $10.21 | $17.70 | 644,100 | — | — |
| 2023-12-18 | $9.90 | $17.17 | 561,100 | — | — |
| 2023-12-15 | $10.02 | $17.37 | 1,876,800 | — | — |
| 2023-12-14 | $10.13 | $17.56 | 768,400 | — | — |
| 2023-12-13 | $10.22 | $17.72 | 899,700 | — | — |
| 2023-12-12 | $9.90 | $17.17 | 565,700 | — | — |
| 2023-12-11 | $9.82 | $17.03 | 854,200 | — | — |
| 2023-12-08 | $9.81 | $17.01 | 455,000 | — | — |
| 2023-12-07 | $9.92 | $17.20 | 870,500 | — | — |
| 2023-12-06 | $9.80 | $16.99 | 528,400 | — | — |
| 2023-12-05 | $9.94 | $17.23 | 448,700 | — | — |
| 2023-12-04 | $10.09 | $17.49 | 657,500 | — | — |
| 2023-12-01 | $10.00 | $17.34 | 1,206,200 | — | — |
| 2023-11-30 | $9.71 | $16.84 | 1,083,100 | — | — |
| 2023-11-29 | $9.77 | $16.94 | 784,400 | — | — |
| 2023-11-28 | $9.89 | $17.15 | 851,100 | — | — |
| 2023-11-27 | $9.96 | $17.27 | 364,100 | — | — |
| 2023-11-24 | $10.01 | $17.36 | 208,900 | — | — |
| 2023-11-22 | $9.94 | $17.23 | 305,600 | — | — |
| 2023-11-21 | $9.94 | $17.23 | 373,800 | — | — |
| 2023-11-20 | $10.25 | $17.77 | 603,600 | — | — |
| 2023-11-17 | $10.07 | $17.46 | 468,200 | — | — |
| 2023-11-16 | $10.12 | $17.55 | 341,800 | — | — |
| 2023-11-15 | $10.19 | $17.67 | 520,300 | — | — |
| 2023-11-14 | $10.01 | $17.36 | 410,500 | — | — |
| 2023-11-13 | $9.67 | $16.77 | 565,100 | — | — |
| 2023-11-10 | $9.53 | $16.52 | 349,900 | — | — |
| 2023-11-09 | $9.48 | $16.44 | 307,700 | — | — |
| 2023-11-08 | $9.82 | $17.03 | 953,200 | — | — |
| 2023-11-07 | $9.74 | $16.89 | 1,240,800 | — | — |
| 2023-11-06 | $9.80 | $16.99 | 425,200 | — | — |
| 2023-11-03 | $10.04 | $17.41 | 506,800 | — | — |
| 2023-11-02 | $9.85 | $17.08 | 1,454,600 | — | — |
| 2023-11-01 | $9.62 | $16.68 | 774,200 | — | — |
| 2023-10-31 | $9.50 | $16.47 | 1,244,600 | — | — |
| 2023-10-30 | $9.29 | $16.11 | 1,084,100 | — | — |
| 2023-10-27 | $9.59 | $16.63 | 1,373,600 | — | — |
| 2023-10-26 | $9.72 | $16.85 | 1,788,600 | — | — |
| 2023-10-25 | $8.97 | $15.55 | 1,853,300 | — | — |
| 2023-10-24 | $9.91 | $17.18 | 1,985,200 | — | — |
| 2023-10-23 | $9.91 | $17.18 | 977,600 | — | — |
| 2023-10-20 | $9.97 | $17.29 | 528,400 | — | — |
| 2023-10-19 | $10.19 | $17.67 | 948,500 | — | — |
| 2023-10-18 | $10.30 | $17.86 | 1,007,100 | — | — |
| 2023-10-17 | $10.32 | $17.89 | 473,200 | — | — |
| 2023-10-16 | $10.16 | $17.62 | 1,363,900 | — | — |
| 2023-10-13 | $10.05 | $17.43 | 1,192,100 | — | — |
| 2023-10-12 | $9.88 | $17.13 | 948,800 | — | — |
| 2023-10-11 | $10.03 | $17.39 | 444,200 | — | — |
| 2023-10-10 | $10.23 | $17.74 | 699,800 | — | — |
| 2023-10-09 | $10.10 | $17.51 | 539,600 | — | — |
| 2023-10-06 | $10.29 | $17.84 | 354,500 | — | — |
| 2023-10-05 | $10.32 | $17.89 | 501,700 | — | — |
| 2023-10-04 | $10.34 | $17.93 | 843,400 | — | — |
| 2023-10-03 | $10.24 | $17.76 | 843,200 | — | — |
| 2023-10-02 | $10.30 | $17.86 | 624,700 | — | — |
| 2023-09-29 | $10.43 | $18.08 | 945,200 | — | — |
| 2023-09-28 | $10.59 | $18.36 | 943,000 | — | — |
| 2023-09-27 | $10.71 | $18.57 | 592,900 | — | — |
| 2023-09-26 | $10.66 | $18.48 | 995,300 | — | — |
| 2023-09-25 | $10.72 | $18.59 | 1,039,700 | — | — |
| 2023-09-22 | $10.42 | $18.07 | 807,200 | — | — |
| 2023-09-21 | $10.49 | $18.19 | 522,100 | — | — |
| 2023-09-20 | $10.77 | $18.67 | 580,200 | — | — |
| 2023-09-19 | $10.84 | $18.80 | 1,003,800 | — | — |
| 2023-09-18 | $10.62 | $18.41 | 856,500 | — | — |
| 2023-09-15 | $10.60 | $18.38 | 2,889,100 | — | — |
| 2023-09-14 | $10.78 | $18.69 | 1,308,400 | — | — |
| 2023-09-13 | $10.56 | $18.31 | 644,800 | — | — |
| 2023-09-12 | $10.76 | $18.66 | 616,200 | — | — |
| 2023-09-11 | $10.95 | $18.99 | 854,200 | — | — |
| 2023-09-08 | $11.01 | $19.09 | 998,300 | — | — |
| 2023-09-07 | $11.07 | $19.19 | 559,400 | — | — |
| 2023-09-06 | $11.18 | $19.38 | 356,400 | — | — |
| 2023-09-05 | $11.31 | $19.61 | 528,800 | — | — |
| 2023-09-01 | $11.74 | $20.36 | 455,800 | — | — |
| 2023-08-31 | $11.55 | $20.03 | 588,500 | — | — |
| 2023-08-30 | $11.61 | $20.13 | 609,300 | — | — |
| 2023-08-29 | $11.66 | $20.22 | 329,300 | — | — |
| 2023-08-28 | $11.71 | $20.30 | 333,100 | — | — |
| 2023-08-25 | $11.69 | $20.27 | 431,600 | — | — |
| 2023-08-24 | $11.67 | $20.23 | 681,000 | — | — |
| 2023-08-23 | $12.14 | $21.05 | 298,600 | — | — |
| 2023-08-22 | $12.10 | $20.98 | 293,100 | — | — |
| 2023-08-21 | $12.19 | $21.14 | 307,900 | — | — |
| 2023-08-18 | $12.40 | $21.50 | 369,300 | — | — |
| 2023-08-17 | $12.41 | $21.52 | 276,600 | — | — |
| 2023-08-16 | $12.48 | $21.64 | 231,500 | — | — |
| 2023-08-15 | $12.64 | $21.92 | 365,900 | — | — |
| 2023-08-14 | $12.87 | $22.32 | 424,200 | — | — |
| 2023-08-11 | $12.82 | $22.23 | 322,600 | — | — |
| 2023-08-10 | $12.74 | $22.09 | 592,000 | — | — |
| 2023-08-09 | $12.76 | $22.12 | 586,700 | — | — |
| 2023-08-08 | $12.86 | $22.30 | 405,800 | — | — |
| 2023-08-07 | $12.74 | $22.09 | 403,700 | — | — |
| 2023-08-04 | $12.80 | $22.19 | 363,100 | — | — |
| 2023-08-03 | $12.76 | $22.12 | 549,100 | — | — |
| 2023-08-02 | $12.76 | $22.12 | 1,014,100 | — | — |
| 2023-08-01 | $12.53 | $21.73 | 650,500 | — | — |
| 2023-07-31 | $12.61 | $21.86 | 731,100 | — | — |
| 2023-07-28 | $12.50 | $21.67 | 997,200 | — | — |
| 2023-07-27 | $12.50 | $21.67 | 1,503,400 | — | — |
| 2023-07-26 | $12.56 | $21.78 | 3,001,500 | — | — |
| 2023-07-25 | $14.69 | $25.47 | 779,100 | — | — |
| 2023-07-24 | $14.58 | $25.28 | 1,095,400 | — | — |
| 2023-07-21 | $14.52 | $25.18 | 2,146,700 | — | — |
| 2023-07-20 | $14.57 | $25.26 | 1,221,500 | — | — |
| 2023-07-19 | $14.94 | $25.90 | 1,041,000 | — | — |
| 2023-07-18 | $14.62 | $25.35 | 994,700 | — | — |
| 2023-07-17 | $14.23 | $24.67 | 731,400 | — | — |
| 2023-07-14 | $14.80 | $25.66 | 689,500 | — | — |
| 2023-07-13 | $14.75 | $25.57 | 3,002,900 | — | — |
| 2023-07-12 | $14.34 | $24.86 | 1,030,300 | — | — |
| 2023-07-11 | $14.34 | $24.86 | 598,100 | — | — |
| 2023-07-10 | $14.23 | $24.67 | 397,200 | — | — |
| 2023-07-07 | $14.49 | $25.12 | 304,400 | — | — |
| 2023-07-06 | $14.52 | $25.18 | 469,700 | — | — |
| 2023-07-05 | $14.89 | $25.82 | 727,800 | — | — |
| 2023-07-03 | $14.86 | $25.77 | 153,300 | — | — |
| 2023-06-30 | $14.93 | $25.89 | 460,000 | — | — |
| 2023-06-29 | $14.89 | $25.82 | 331,500 | — | — |
| 2023-06-28 | $14.68 | $25.45 | 353,600 | — | — |
| 2023-06-27 | $14.66 | $25.42 | 444,200 | — | — |
| 2023-06-26 | $14.19 | $24.60 | 709,500 | — | — |
| 2023-06-23 | $14.40 | $24.97 | 2,221,400 | — | — |
| 2023-06-22 | $14.74 | $25.56 | 626,300 | — | — |
| 2023-06-21 | $14.41 | $24.99 | 522,600 | — | — |
| 2023-06-20 | $14.21 | $24.64 | 527,800 | — | — |
| 2023-06-16 | $14.53 | $25.19 | 1,165,200 | — | — |
| 2023-06-15 | $14.43 | $25.02 | 750,700 | — | — |
| 2023-06-14 | $14.62 | $25.35 | 610,100 | — | — |
| 2023-06-13 | $14.50 | $25.14 | 772,500 | — | — |
| 2023-06-12 | $14.40 | $24.97 | 781,000 | — | — |
| 2023-06-09 | $14.13 | $24.50 | 473,200 | — | — |
| 2023-06-08 | $14.15 | $24.53 | 544,600 | — | — |
| 2023-06-07 | $14.14 | $24.52 | 581,200 | — | — |
| 2023-06-06 | $13.78 | $23.89 | 667,600 | — | — |
| 2023-06-05 | $13.65 | $23.67 | 585,200 | — | — |
| 2023-06-02 | $13.92 | $24.14 | 879,800 | — | — |
| 2023-06-01 | $13.46 | $23.34 | 783,000 | — | — |
| 2023-05-31 | $13.51 | $23.42 | 2,155,100 | — | — |
| 2023-05-30 | $14.11 | $24.47 | 475,300 | — | — |
| 2023-05-26 | $14.20 | $24.62 | 628,100 | — | — |
| 2023-05-25 | $13.92 | $24.14 | 293,500 | — | — |
| 2023-05-24 | $14.24 | $24.69 | 386,400 | — | — |
| 2023-05-23 | $14.53 | $25.19 | 624,500 | — | — |
| 2023-05-22 | $14.50 | $25.14 | 480,300 | — | — |
| 2023-05-19 | $14.62 | $25.35 | 420,500 | — | — |
| 2023-05-18 | $14.82 | $25.70 | 546,300 | — | — |
| 2023-05-17 | $14.72 | $25.52 | 591,800 | — | — |
| 2023-05-16 | $14.49 | $25.12 | 405,300 | — | — |
| 2023-05-15 | $14.86 | $25.77 | 673,000 | — | — |
| 2023-05-12 | $14.94 | $25.90 | 366,500 | — | — |
| 2023-05-11 | $15.09 | $26.16 | 459,800 | — | — |
| 2023-05-10 | $15.05 | $26.10 | 633,100 | — | — |
| 2023-05-09 | $15.23 | $26.41 | 637,800 | — | — |
| 2023-05-08 | $15.01 | $26.03 | 480,200 | — | — |
| 2023-05-05 | $15.11 | $26.20 | 601,900 | — | — |
| 2023-05-04 | $15.03 | $26.06 | 669,300 | — | — |
| 2023-05-03 | $15.12 | $26.22 | 557,000 | — | — |
| 2023-05-02 | $15.06 | $26.11 | 886,700 | — | — |
| 2023-05-01 | $15.29 | $26.51 | 958,100 | — | — |
| 2023-04-28 | $15.61 | $27.07 | 1,155,500 | — | — |
| 2023-04-27 | $15.21 | $26.37 | 1,630,800 | — | — |
| 2023-04-26 | $14.92 | $25.87 | 2,281,500 | — | — |
| 2023-04-25 | $13.88 | $24.07 | 783,800 | — | — |
| 2023-04-24 | $14.27 | $24.74 | 767,200 | — | — |
| 2023-04-21 | $14.16 | $24.55 | 528,500 | — | — |
| 2023-04-20 | $13.89 | $24.08 | 750,600 | — | — |
| 2023-04-19 | $14.36 | $24.90 | 517,800 | — | — |
| 2023-04-18 | $14.59 | $25.30 | 585,500 | — | — |
| 2023-04-17 | $14.75 | $25.57 | 683,500 | — | — |
| 2023-04-14 | $14.78 | $25.63 | 635,500 | — | — |
| 2023-04-13 | $14.80 | $25.66 | 741,000 | — | — |
| 2023-04-12 | $14.68 | $25.45 | 714,800 | — | — |
| 2023-04-11 | $15.01 | $26.03 | 1,407,800 | — | — |
| 2023-04-10 | $14.33 | $24.85 | 1,153,600 | — | — |
| 2023-04-06 | $14.04 | $24.34 | 1,051,900 | — | — |
| 2023-04-05 | $13.73 | $23.81 | 1,345,600 | — | — |
| 2023-04-04 | $13.40 | $23.23 | 824,100 | — | — |
| 2023-04-03 | $13.43 | $23.29 | 1,025,600 | — | — |
| 2023-03-31 | $13.87 | $24.05 | 1,080,600 | — | — |
| 2023-03-30 | $13.74 | $23.82 | 560,100 | — | — |
| 2023-03-29 | $13.56 | $23.51 | 637,100 | — | — |
| 2023-03-28 | $13.45 | $23.32 | 602,400 | — | — |
| 2023-03-27 | $13.48 | $23.37 | 739,400 | — | — |
| 2023-03-24 | $12.96 | $22.47 | 1,090,000 | — | — |
| 2023-03-23 | $12.37 | $21.45 | 697,000 | — | — |
| 2023-03-22 | $12.57 | $21.80 | 1,042,900 | — | — |
| 2023-03-21 | $12.84 | $22.26 | 1,000,400 | — | — |
| 2023-03-20 | $12.66 | $21.95 | 1,770,600 | — | — |
| 2023-03-17 | $12.78 | $22.16 | 6,609,100 | — | — |
| 2023-03-16 | $13.31 | $23.08 | 1,188,100 | — | — |
| 2023-03-15 | $13.17 | $22.84 | 1,726,200 | — | — |
| 2023-03-14 | $12.89 | $22.35 | 1,740,800 | — | — |
| 2023-03-13 | $12.31 | $21.34 | 1,801,100 | — | — |
| 2023-03-10 | $12.00 | $20.81 | 1,323,300 | — | — |
| 2023-03-09 | $12.34 | $21.40 | 552,600 | — | — |
| 2023-03-08 | $12.54 | $21.74 | 546,900 | — | — |
| 2023-03-07 | $12.44 | $21.57 | 846,400 | — | — |
| 2023-03-06 | $12.69 | $22.00 | 1,028,500 | — | — |
| 2023-03-03 | $12.94 | $22.44 | 679,000 | — | — |
| 2023-03-02 | $12.92 | $22.40 | 730,700 | — | — |
| 2023-03-01 | $13.06 | $22.64 | 729,600 | — | — |
| 2023-02-28 | $13.27 | $23.01 | 1,746,100 | — | — |
| 2023-02-27 | $13.53 | $23.46 | 1,200,200 | — | — |
| 2023-02-24 | $13.72 | $23.79 | 1,586,900 | — | — |
| 2023-02-23 | $14.06 | $24.38 | 1,036,000 | — | — |
| 2023-02-22 | $14.45 | $25.05 | 889,900 | — | — |
| 2023-02-21 | $14.47 | $25.09 | 1,296,100 | — | — |
| 2023-02-17 | $14.33 | $24.85 | 1,883,800 | — | — |
| 2023-02-16 | $13.54 | $23.48 | 2,710,400 | — | — |
| 2023-02-15 | $13.54 | $23.48 | 2,372,000 | — | — |
| 2023-02-14 | $12.64 | $21.92 | 500,100 | — | — |
| 2023-02-13 | $12.90 | $22.37 | 407,800 | — | — |
| 2023-02-10 | $12.51 | $21.69 | 409,400 | — | — |
| 2023-02-09 | $12.23 | $21.21 | 418,400 | — | — |
| 2023-02-08 | $12.90 | $22.37 | 359,800 | — | — |
| 2023-02-07 | $13.04 | $22.61 | 470,600 | — | — |
| 2023-02-06 | $13.30 | $23.06 | 316,300 | — | — |
| 2023-02-03 | $13.98 | $24.24 | 464,200 | — | — |
| 2023-02-02 | $14.02 | $24.31 | 413,600 | — | — |
| 2023-02-01 | $13.82 | $23.96 | 583,500 | — | — |
| 2023-01-31 | $13.47 | $23.36 | 4,011,600 | — | — |
| 2023-01-30 | $12.98 | $22.51 | 590,700 | — | — |
| 2023-01-27 | $13.08 | $22.68 | 458,800 | — | — |
| 2023-01-26 | $13.08 | $22.68 | 489,100 | — | — |
| 2023-01-25 | $13.28 | $23.03 | 406,100 | — | — |
| 2023-01-24 | $13.24 | $22.96 | 339,800 | — | — |
| 2023-01-23 | $13.17 | $22.84 | 384,700 | — | — |
| 2023-01-20 | $13.24 | $22.96 | 452,500 | — | — |
| 2023-01-19 | $13.00 | $22.54 | 474,500 | — | — |
| 2023-01-18 | $13.40 | $23.23 | 338,800 | — | — |
| 2023-01-17 | $13.68 | $23.72 | 306,400 | — | — |
| 2023-01-13 | $13.77 | $23.88 | 351,500 | — | — |
| 2023-01-12 | $13.49 | $23.39 | 348,800 | — | — |
| 2023-01-11 | $13.52 | $23.44 | 451,300 | — | — |
| 2023-01-10 | $13.14 | $22.78 | 280,100 | — | — |
| 2023-01-09 | $13.00 | $22.54 | 425,200 | — | — |
| 2023-01-06 | $13.02 | $22.58 | 477,200 | — | — |
| 2023-01-05 | $12.42 | $21.53 | 320,800 | — | — |
| 2023-01-04 | $12.68 | $21.99 | 345,200 | — | — |
| 2023-01-03 | $12.50 | $21.67 | 607,000 | — | — |