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
- 1986-11-05 to 2026-08-27
- 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 | $13.40 | $35.35 | 2,100 | — | — |
| 2023-12-28 | $13.11 | $34.59 | 1,900 | — | — |
| 2023-12-27 | $13.55 | $35.75 | 1,200 | — | — |
| 2023-12-26 | $12.93 | $34.11 | 0 | — | — |
| 2023-12-22 | $12.93 | $34.11 | 0 | — | — |
| 2023-12-21 | $12.93 | $34.11 | 0 | — | — |
| 2023-12-20 | $12.93 | $34.11 | 0 | — | — |
| 2023-12-19 | $12.93 | $34.11 | 700 | — | — |
| 2023-12-18 | $12.99 | $34.27 | 300 | — | — |
| 2023-12-15 | $12.25 | $32.32 | 8,800 | — | — |
| 2023-12-14 | $13.99 | $36.91 | 200 | — | — |
| 2023-12-13 | $13.99 | $36.91 | 800 | — | — |
| 2023-12-12 | $13.75 | $36.28 | 2,500 | — | — |
| 2023-12-11 | $13.00 | $34.30 | 0 | — | — |
| 2023-12-08 | $13.00 | $34.30 | 200 | — | — |
| 2023-12-07 | $13.00 | $34.30 | 0 | — | — |
| 2023-12-06 | $13.00 | $34.30 | 600 | — | — |
| 2023-12-05 | $13.00 | $34.30 | 900 | — | — |
| 2023-12-04 | $12.65 | $33.38 | 2,000 | — | — |
| 2023-12-01 | $13.00 | $34.30 | 0 | — | — |
| 2023-11-30 | $13.00 | $34.30 | 5,500 | — | — |
| 2023-11-29 | $12.97 | $34.22 | 4,600 | — | — |
| 2023-11-28 | $12.49 | $32.95 | 6,500 | — | — |
| 2023-11-27 | $12.20 | $32.19 | 3,500 | — | — |
| 2023-11-24 | $12.18 | $32.14 | 600 | — | — |
| 2023-11-22 | $12.09 | $31.90 | 200 | — | — |
| 2023-11-21 | $12.30 | $32.45 | 800 | — | — |
| 2023-11-20 | $11.93 | $31.48 | 700 | — | — |
| 2023-11-17 | $11.90 | $31.40 | 1,100 | — | — |
| 2023-11-16 | $12.00 | $31.66 | 4,000 | — | — |
| 2023-11-15 | $12.05 | $31.79 | 2,100 | — | — |
| 2023-11-14 | $12.22 | $32.24 | 20,700 | — | — |
| 2023-11-13 | $11.65 | $30.74 | 200 | — | — |
| 2023-11-10 | $11.75 | $31.00 | 2,700 | — | — |
| 2023-11-09 | $11.99 | $31.63 | 2,200 | — | — |
| 2023-11-08 | $12.20 | $32.19 | 4,100 | — | — |
| 2023-11-07 | $12.07 | $31.85 | 11,500 | — | — |
| 2023-11-06 | $12.24 | $32.29 | 15,600 | — | — |
| 2023-11-03 | $11.97 | $31.58 | 1,200 | — | — |
| 2023-11-02 | $11.60 | $30.61 | 3,500 | — | — |
| 2023-11-01 | $11.60 | $30.61 | 0 | — | — |
| 2023-10-31 | $11.60 | $30.61 | 400 | — | — |
| 2023-10-30 | $11.78 | $31.08 | 0 | — | — |
| 2023-10-27 | $11.78 | $31.08 | 0 | — | — |
| 2023-10-26 | $11.78 | $31.08 | 0 | — | — |
| 2023-10-25 | $11.78 | $31.08 | 600 | — | — |
| 2023-10-24 | $11.80 | $31.13 | 7,600 | — | — |
| 2023-10-23 | $11.69 | $30.84 | 1,500 | — | — |
| 2023-10-20 | $11.75 | $31.00 | 6,300 | — | — |
| 2023-10-19 | $11.50 | $30.34 | 900 | — | — |
| 2023-10-18 | $11.50 | $30.34 | 900 | — | — |
| 2023-10-17 | $11.33 | $29.89 | 12,000 | — | — |
| 2023-10-16 | $11.15 | $29.42 | 100 | — | — |
| 2023-10-13 | $11.15 | $29.42 | 0 | — | — |
| 2023-10-12 | $11.15 | $29.42 | 0 | — | — |
| 2023-10-11 | $11.15 | $29.42 | 0 | — | — |
| 2023-10-10 | $11.15 | $29.42 | 300 | — | — |
| 2023-10-09 | $11.15 | $29.42 | 0 | — | — |
| 2023-10-06 | $11.15 | $29.42 | 0 | — | — |
| 2023-10-05 | $11.15 | $29.42 | 200 | — | — |
| 2023-10-04 | $11.29 | $29.79 | 0 | — | — |
| 2023-10-03 | $11.29 | $29.79 | 600 | — | — |
| 2023-10-02 | $11.15 | $29.42 | 0 | — | — |
| 2023-09-29 | $11.15 | $29.42 | 2,000 | — | — |
| 2023-09-28 | $11.35 | $29.95 | 300 | — | — |
| 2023-09-27 | $11.35 | $29.95 | 0 | — | — |
| 2023-09-26 | $11.35 | $29.95 | 300 | — | — |
| 2023-09-25 | $11.40 | $30.08 | 500 | — | — |
| 2023-09-22 | $11.41 | $30.10 | 600 | — | — |
| 2023-09-21 | $11.26 | $29.71 | 0 | — | — |
| 2023-09-20 | $11.26 | $29.71 | 200 | — | — |
| 2023-09-19 | $11.96 | $31.56 | 200 | — | — |
| 2023-09-18 | $11.25 | $29.68 | 1,100 | — | — |
| 2023-09-15 | $11.97 | $31.58 | 300 | — | — |
| 2023-09-14 | $11.55 | $30.47 | 1,600 | — | — |
| 2023-09-13 | $12.33 | $32.53 | 500 | — | — |
| 2023-09-12 | $12.03 | $31.74 | 1,200 | — | — |
| 2023-09-11 | $12.30 | $32.45 | 0 | — | — |
| 2023-09-08 | $12.30 | $32.45 | 0 | — | — |
| 2023-09-07 | $12.30 | $32.45 | 0 | — | — |
| 2023-09-06 | $12.30 | $32.45 | 0 | — | — |
| 2023-09-05 | $12.30 | $32.45 | 100 | — | — |
| 2023-09-01 | $12.00 | $31.66 | 900 | — | — |
| 2023-08-31 | $12.20 | $32.19 | 200 | — | — |
| 2023-08-30 | $11.90 | $31.40 | 500 | — | — |
| 2023-08-29 | $11.90 | $31.40 | 800 | — | — |
| 2023-08-28 | $12.55 | $33.11 | 200 | — | — |
| 2023-08-25 | $11.80 | $31.13 | 300 | — | — |
| 2023-08-24 | $11.96 | $31.56 | 0 | — | — |
| 2023-08-23 | $11.96 | $31.56 | 3,900 | — | — |
| 2023-08-22 | $12.00 | $31.66 | 0 | — | — |
| 2023-08-21 | $12.00 | $31.66 | 0 | — | — |
| 2023-08-18 | $12.00 | $31.66 | 0 | — | — |
| 2023-08-17 | $12.00 | $31.66 | 500 | — | — |
| 2023-08-16 | $12.25 | $32.32 | 900 | — | — |
| 2023-08-15 | $12.25 | $32.32 | 600 | — | — |
| 2023-08-14 | $12.24 | $32.29 | 1,300 | — | — |
| 2023-08-11 | $12.90 | $34.04 | 0 | — | — |
| 2023-08-10 | $12.90 | $34.04 | 0 | — | — |
| 2023-08-09 | $12.90 | $34.04 | 1,400 | — | — |
| 2023-08-08 | $12.24 | $32.29 | 0 | — | — |
| 2023-08-07 | $12.24 | $32.29 | 0 | — | — |
| 2023-08-04 | $12.24 | $32.29 | 0 | — | — |
| 2023-08-03 | $12.24 | $32.29 | 400 | — | — |
| 2023-08-02 | $11.77 | $31.05 | 0 | — | — |
| 2023-08-01 | $11.77 | $31.05 | 800 | — | — |
| 2023-07-31 | $11.75 | $31.00 | 800 | — | — |
| 2023-07-28 | $12.20 | $32.19 | 0 | — | — |
| 2023-07-27 | $12.20 | $32.19 | 0 | — | — |
| 2023-07-26 | $12.20 | $32.19 | 0 | — | — |
| 2023-07-25 | $12.20 | $32.19 | 200 | — | — |
| 2023-07-24 | $12.20 | $32.19 | 1,700 | — | — |
| 2023-07-21 | $11.79 | $31.11 | 0 | — | — |
| 2023-07-20 | $11.79 | $31.11 | 0 | — | — |
| 2023-07-19 | $11.79 | $31.11 | 800 | — | — |
| 2023-07-18 | $11.80 | $31.13 | 1,800 | — | — |
| 2023-07-17 | $11.73 | $30.95 | 7,000 | — | — |
| 2023-07-14 | $11.66 | $30.76 | 3,500 | — | — |
| 2023-07-13 | $11.66 | $30.76 | 1,000 | — | — |
| 2023-07-12 | $11.63 | $30.68 | 300 | — | — |
| 2023-07-11 | $11.62 | $30.66 | 7,700 | — | — |
| 2023-07-10 | $12.33 | $32.53 | 2,700 | — | — |
| 2023-07-07 | $12.74 | $33.61 | 5,800 | — | — |
| 2023-07-06 | $11.45 | $30.21 | 500 | — | — |
| 2023-07-05 | $11.11 | $29.31 | 3,700 | — | — |
| 2023-07-03 | $11.48 | $30.29 | 0 | — | — |
| 2023-06-30 | $11.48 | $30.29 | 9,900 | — | — |
| 2023-06-29 | $11.29 | $29.79 | 6,600 | — | — |
| 2023-06-28 | $11.12 | $29.34 | 100 | — | — |
| 2023-06-27 | $10.93 | $28.84 | 0 | — | — |
| 2023-06-26 | $10.93 | $28.84 | 1,400 | — | — |
| 2023-06-23 | $10.80 | $28.50 | 0 | — | — |
| 2023-06-22 | $10.80 | $28.50 | 0 | — | — |
| 2023-06-21 | $10.80 | $28.50 | 0 | — | — |
| 2023-06-20 | $10.80 | $28.50 | 0 | — | — |
| 2023-06-16 | $10.80 | $28.50 | 1,000 | — | — |
| 2023-06-15 | $11.11 | $29.31 | 0 | — | — |
| 2023-06-14 | $11.11 | $29.31 | 0 | — | — |
| 2023-06-13 | $11.11 | $29.31 | 0 | — | — |
| 2023-06-12 | $11.11 | $29.31 | 0 | — | — |
| 2023-06-09 | $11.11 | $29.31 | 200 | — | — |
| 2023-06-08 | $11.00 | $29.02 | 0 | — | — |
| 2023-06-07 | $11.00 | $29.02 | 0 | — | — |
| 2023-06-06 | $11.00 | $29.02 | 0 | — | — |
| 2023-06-05 | $11.00 | $29.02 | 0 | — | — |
| 2023-06-02 | $11.00 | $29.02 | 0 | — | — |
| 2023-06-01 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-31 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-30 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-26 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-25 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-24 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-23 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-22 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-19 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-18 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-17 | $11.00 | $29.02 | 400 | — | — |
| 2023-05-16 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-15 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-12 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-11 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-10 | $11.00 | $29.02 | 0 | — | — |
| 2023-05-09 | $11.00 | $29.02 | 400 | — | — |
| 2023-05-08 | $10.80 | $28.50 | 0 | — | — |
| 2023-05-05 | $10.80 | $28.50 | 200 | — | — |
| 2023-05-04 | $10.75 | $28.36 | 0 | — | — |
| 2023-05-03 | $10.75 | $28.36 | 0 | — | — |
| 2023-05-02 | $10.75 | $28.36 | 500 | — | — |
| 2023-05-01 | $10.80 | $28.50 | 1,000 | — | — |
| 2023-04-28 | $11.35 | $29.95 | 0 | — | — |
| 2023-04-27 | $11.35 | $29.95 | 0 | — | — |
| 2023-04-26 | $11.35 | $29.95 | 400 | — | — |
| 2023-04-25 | $11.01 | $29.05 | 0 | — | — |
| 2023-04-24 | $11.01 | $29.05 | 0 | — | — |
| 2023-04-21 | $11.01 | $29.05 | 0 | — | — |
| 2023-04-20 | $11.01 | $29.05 | 0 | — | — |
| 2023-04-19 | $11.01 | $29.05 | 0 | — | — |
| 2023-04-18 | $11.01 | $29.05 | 0 | — | — |
| 2023-04-17 | $11.01 | $29.05 | 400 | — | — |
| 2023-04-14 | $10.77 | $28.42 | 0 | — | — |
| 2023-04-13 | $10.77 | $28.42 | 300 | — | — |
| 2023-04-12 | $10.91 | $28.79 | 0 | — | — |
| 2023-04-11 | $10.91 | $28.79 | 0 | — | — |
| 2023-04-10 | $10.91 | $28.79 | 0 | — | — |
| 2023-04-06 | $10.91 | $28.79 | 0 | — | — |
| 2023-04-05 | $10.91 | $28.79 | 0 | — | — |
| 2023-04-04 | $10.91 | $28.79 | 0 | — | — |
| 2023-04-03 | $10.91 | $28.79 | 2,700 | — | — |
| 2023-03-31 | $11.38 | $30.03 | 0 | — | — |
| 2023-03-30 | $11.38 | $30.03 | 0 | — | — |
| 2023-03-29 | $11.38 | $30.03 | 600 | — | — |
| 2023-03-28 | $11.70 | $30.87 | 1,300 | — | — |
| 2023-03-27 | $10.68 | $28.18 | 0 | — | — |
| 2023-03-24 | $10.68 | $28.18 | 0 | — | — |
| 2023-03-23 | $10.68 | $28.18 | 0 | — | — |
| 2023-03-22 | $10.68 | $28.18 | 0 | — | — |
| 2023-03-21 | $10.68 | $28.18 | 0 | — | — |
| 2023-03-20 | $10.68 | $28.18 | 600 | — | — |
| 2023-03-17 | $10.58 | $27.91 | 1,100 | — | — |
| 2023-03-16 | $11.10 | $29.29 | 0 | — | — |
| 2023-03-15 | $11.10 | $29.29 | 2,700 | — | — |
| 2023-03-14 | $11.12 | $29.34 | 300 | — | — |
| 2023-03-13 | $11.12 | $29.34 | 200 | — | — |
| 2023-03-10 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-09 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-08 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-07 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-06 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-03 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-02 | $11.61 | $30.63 | 0 | — | — |
| 2023-03-01 | $11.61 | $30.63 | 0 | — | — |
| 2023-02-28 | $11.61 | $30.63 | 300 | — | — |
| 2023-02-27 | $11.90 | $31.40 | 0 | — | — |
| 2023-02-24 | $11.90 | $31.40 | 0 | — | — |
| 2023-02-23 | $11.90 | $31.40 | 2,100 | — | — |
| 2023-02-22 | $11.44 | $30.18 | 0 | — | — |
| 2023-02-21 | $11.44 | $30.18 | 600 | — | — |
| 2023-02-17 | $11.90 | $31.40 | 0 | — | — |
| 2023-02-16 | $11.90 | $31.40 | 0 | — | — |
| 2023-02-15 | $11.90 | $31.40 | 0 | — | — |
| 2023-02-14 | $11.90 | $31.40 | 0 | — | — |
| 2023-02-13 | $11.90 | $31.40 | 500 | — | — |
| 2023-02-10 | $11.51 | $30.37 | 200 | — | — |
| 2023-02-09 | $12.00 | $31.66 | 0 | — | — |
| 2023-02-08 | $12.00 | $31.66 | 0 | — | — |
| 2023-02-07 | $12.00 | $31.66 | 0 | — | — |
| 2023-02-06 | $12.00 | $31.66 | 0 | — | — |
| 2023-02-03 | $12.00 | $31.66 | 0 | — | — |
| 2023-02-02 | $12.00 | $31.66 | 300 | — | — |
| 2023-02-01 | $11.80 | $31.13 | 400 | — | — |
| 2023-01-31 | $12.39 | $32.69 | 0 | — | — |
| 2023-01-30 | $12.39 | $32.69 | 0 | — | — |
| 2023-01-27 | $12.39 | $32.69 | 0 | — | — |
| 2023-01-26 | $12.39 | $32.69 | 0 | — | — |
| 2023-01-25 | $12.39 | $32.69 | 1,400 | — | — |
| 2023-01-24 | $11.60 | $30.61 | 0 | — | — |
| 2023-01-23 | $11.60 | $30.61 | 0 | — | — |
| 2023-01-20 | $11.60 | $30.61 | 400 | — | — |
| 2023-01-19 | $11.75 | $31.00 | 0 | — | — |
| 2023-01-18 | $11.75 | $31.00 | 0 | — | — |
| 2023-01-17 | $11.75 | $31.00 | 0 | — | — |
| 2023-01-13 | $11.75 | $31.00 | 100 | — | — |
| 2023-01-12 | $11.95 | $31.53 | 0 | — | — |
| 2023-01-11 | $11.95 | $31.53 | 200 | — | — |
| 2023-01-10 | $11.60 | $30.61 | 100 | — | — |
| 2023-01-09 | $11.51 | $30.37 | 0 | — | — |
| 2023-01-06 | $11.51 | $30.37 | 400 | — | — |
| 2023-01-05 | $11.43 | $30.16 | 0 | — | — |
| 2023-01-04 | $11.43 | $30.16 | 1,500 | — | — |
| 2023-01-03 | $12.01 | $31.69 | 0 | — | — |