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
- 1992-09-22 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 | $9.51 | $66.06 | 225,000 | — | — |
| 2023-12-28 | $9.46 | $65.71 | 253,400 | — | — |
| 2023-12-27 | $9.53 | $66.20 | 185,900 | — | — |
| 2023-12-26 | $9.47 | $65.78 | 438,000 | — | — |
| 2023-12-22 | $9.50 | $65.99 | 195,300 | — | — |
| 2023-12-21 | $9.51 | $66.06 | 295,800 | — | — |
| 2023-12-20 | $9.51 | $66.06 | 206,900 | — | — |
| 2023-12-19 | $9.54 | $66.27 | 286,900 | — | — |
| 2023-12-18 | $9.48 | $65.85 | 191,200 | — | — |
| 2023-12-15 | $9.49 | $65.92 | 229,100 | — | — |
| 2023-12-14 | $9.45 | $65.64 | 319,200 | — | — |
| 2023-12-13 | $9.34 | $64.63 | 320,700 | — | — |
| 2023-12-12 | $9.28 | $64.21 | 198,500 | — | — |
| 2023-12-11 | $9.30 | $64.35 | 237,100 | — | — |
| 2023-12-08 | $9.33 | $64.56 | 141,700 | — | — |
| 2023-12-07 | $9.38 | $64.90 | 162,700 | — | — |
| 2023-12-06 | $9.34 | $64.63 | 160,200 | — | — |
| 2023-12-05 | $9.32 | $64.49 | 143,900 | — | — |
| 2023-12-04 | $9.33 | $64.56 | 278,500 | — | — |
| 2023-12-01 | $9.33 | $64.56 | 293,600 | — | — |
| 2023-11-30 | $9.18 | $63.52 | 163,200 | — | — |
| 2023-11-29 | $9.21 | $63.73 | 173,700 | — | — |
| 2023-11-28 | $9.09 | $62.90 | 431,500 | — | — |
| 2023-11-27 | $9.07 | $62.76 | 154,100 | — | — |
| 2023-11-24 | $9.06 | $62.69 | 49,900 | — | — |
| 2023-11-22 | $9.04 | $62.55 | 219,900 | — | — |
| 2023-11-21 | $9.03 | $62.48 | 154,000 | — | — |
| 2023-11-20 | $9.03 | $62.48 | 131,400 | — | — |
| 2023-11-17 | $8.99 | $62.21 | 140,500 | — | — |
| 2023-11-16 | $9.00 | $62.27 | 176,700 | — | — |
| 2023-11-15 | $8.86 | $61.31 | 79,300 | — | — |
| 2023-11-14 | $8.82 | $61.03 | 162,600 | — | — |
| 2023-11-13 | $8.71 | $60.02 | 208,700 | — | — |
| 2023-11-10 | $8.72 | $60.09 | 106,300 | — | — |
| 2023-11-09 | $8.69 | $59.88 | 238,300 | — | — |
| 2023-11-08 | $8.75 | $60.29 | 145,700 | — | — |
| 2023-11-07 | $8.67 | $59.74 | 132,200 | — | — |
| 2023-11-06 | $8.56 | $58.99 | 114,500 | — | — |
| 2023-11-03 | $8.61 | $59.33 | 214,200 | — | — |
| 2023-11-02 | $8.43 | $58.09 | 177,500 | — | — |
| 2023-11-01 | $8.36 | $57.61 | 139,800 | — | — |
| 2023-10-31 | $8.16 | $56.23 | 92,300 | — | — |
| 2023-10-30 | $8.15 | $56.16 | 105,600 | — | — |
| 2023-10-27 | $8.09 | $55.75 | 64,200 | — | — |
| 2023-10-26 | $8.09 | $55.75 | 77,500 | — | — |
| 2023-10-25 | $8.06 | $55.54 | 197,800 | — | — |
| 2023-10-24 | $8.17 | $56.30 | 172,200 | — | — |
| 2023-10-23 | $8.14 | $56.09 | 122,000 | — | — |
| 2023-10-20 | $8.15 | $56.16 | 115,900 | — | — |
| 2023-10-19 | $8.20 | $56.50 | 132,000 | — | — |
| 2023-10-18 | $8.20 | $56.50 | 74,300 | — | — |
| 2023-10-17 | $8.31 | $57.26 | 117,400 | — | — |
| 2023-10-16 | $8.36 | $57.61 | 118,600 | — | — |
| 2023-10-13 | $8.44 | $58.16 | 125,200 | — | — |
| 2023-10-12 | $8.42 | $57.77 | 122,600 | — | — |
| 2023-10-11 | $8.48 | $58.18 | 233,800 | — | — |
| 2023-10-10 | $8.41 | $57.70 | 95,400 | — | — |
| 2023-10-09 | $8.34 | $57.22 | 127,000 | — | — |
| 2023-10-06 | $8.27 | $56.74 | 207,000 | — | — |
| 2023-10-05 | $8.32 | $57.09 | 68,700 | — | — |
| 2023-10-04 | $8.39 | $57.57 | 165,800 | — | — |
| 2023-10-03 | $8.32 | $57.09 | 145,700 | — | — |
| 2023-10-02 | $8.34 | $57.22 | 232,600 | — | — |
| 2023-09-29 | $8.39 | $57.57 | 125,700 | — | — |
| 2023-09-28 | $8.40 | $57.64 | 310,900 | — | — |
| 2023-09-27 | $8.42 | $57.77 | 153,000 | — | — |
| 2023-09-26 | $8.53 | $58.53 | 185,800 | — | — |
| 2023-09-25 | $8.62 | $59.14 | 86,300 | — | — |
| 2023-09-22 | $8.77 | $60.17 | 127,300 | — | — |
| 2023-09-21 | $8.73 | $59.90 | 173,800 | — | — |
| 2023-09-20 | $8.82 | $60.52 | 171,600 | — | — |
| 2023-09-19 | $8.78 | $60.24 | 63,700 | — | — |
| 2023-09-18 | $8.81 | $60.45 | 88,900 | — | — |
| 2023-09-15 | $8.84 | $60.65 | 118,200 | — | — |
| 2023-09-14 | $8.82 | $60.52 | 126,600 | — | — |
| 2023-09-13 | $8.88 | $60.68 | 128,700 | — | — |
| 2023-09-12 | $8.89 | $60.75 | 91,100 | — | — |
| 2023-09-11 | $8.91 | $60.89 | 85,900 | — | — |
| 2023-09-08 | $8.94 | $61.09 | 158,000 | — | — |
| 2023-09-07 | $9.01 | $61.57 | 114,200 | — | — |
| 2023-09-06 | $9.06 | $61.91 | 94,600 | — | — |
| 2023-09-05 | $9.07 | $61.98 | 112,700 | — | — |
| 2023-09-01 | $9.09 | $62.12 | 117,300 | — | — |
| 2023-08-31 | $9.13 | $62.39 | 256,100 | — | — |
| 2023-08-30 | $9.11 | $62.25 | 115,600 | — | — |
| 2023-08-29 | $9.15 | $62.53 | 225,800 | — | — |
| 2023-08-28 | $9.07 | $61.98 | 100,200 | — | — |
| 2023-08-25 | $9.09 | $62.12 | 85,600 | — | — |
| 2023-08-24 | $9.09 | $62.12 | 70,100 | — | — |
| 2023-08-23 | $9.12 | $62.32 | 72,700 | — | — |
| 2023-08-22 | $9.09 | $62.12 | 143,200 | — | — |
| 2023-08-21 | $9.10 | $62.19 | 93,600 | — | — |
| 2023-08-18 | $9.20 | $62.87 | 103,600 | — | — |
| 2023-08-17 | $9.22 | $63.01 | 130,700 | — | — |
| 2023-08-16 | $9.21 | $62.94 | 114,300 | — | — |
| 2023-08-15 | $9.30 | $63.55 | 118,400 | — | — |
| 2023-08-14 | $9.36 | $63.96 | 56,500 | — | — |
| 2023-08-11 | $9.41 | $64.05 | 66,700 | — | — |
| 2023-08-10 | $9.39 | $63.91 | 89,500 | — | — |
| 2023-08-09 | $9.36 | $63.71 | 91,000 | — | — |
| 2023-08-08 | $9.32 | $63.44 | 80,300 | — | — |
| 2023-08-07 | $9.30 | $63.30 | 111,900 | — | — |
| 2023-08-04 | $9.35 | $63.64 | 86,000 | — | — |
| 2023-08-03 | $9.29 | $63.23 | 185,800 | — | — |
| 2023-08-02 | $9.44 | $64.26 | 79,100 | — | — |
| 2023-08-01 | $9.49 | $64.60 | 149,400 | — | — |
| 2023-07-31 | $9.55 | $65.00 | 84,500 | — | — |
| 2023-07-28 | $9.55 | $65.00 | 140,900 | — | — |
| 2023-07-27 | $9.50 | $64.66 | 197,300 | — | — |
| 2023-07-26 | $9.57 | $65.14 | 110,800 | — | — |
| 2023-07-25 | $9.57 | $65.14 | 184,900 | — | — |
| 2023-07-24 | $9.57 | $65.14 | 155,000 | — | — |
| 2023-07-21 | $9.56 | $65.07 | 82,900 | — | — |
| 2023-07-20 | $9.55 | $65.00 | 167,300 | — | — |
| 2023-07-19 | $9.64 | $65.62 | 121,400 | — | — |
| 2023-07-18 | $9.59 | $65.28 | 105,400 | — | — |
| 2023-07-17 | $9.57 | $65.14 | 102,000 | — | — |
| 2023-07-14 | $9.65 | $65.68 | 91,800 | — | — |
| 2023-07-13 | $9.72 | $65.91 | 37,200 | — | — |
| 2023-07-12 | $9.68 | $65.64 | 66,300 | — | — |
| 2023-07-11 | $9.60 | $65.10 | 62,700 | — | — |
| 2023-07-10 | $9.62 | $65.23 | 64,200 | — | — |
| 2023-07-07 | $9.57 | $64.89 | 79,200 | — | — |
| 2023-07-06 | $9.51 | $64.49 | 90,300 | — | — |
| 2023-07-05 | $9.62 | $65.23 | 99,300 | — | — |
| 2023-07-03 | $9.65 | $65.43 | 40,700 | — | — |
| 2023-06-30 | $9.56 | $64.82 | 98,500 | — | — |
| 2023-06-29 | $9.55 | $64.76 | 140,600 | — | — |
| 2023-06-28 | $9.67 | $65.57 | 86,500 | — | — |
| 2023-06-27 | $9.61 | $65.16 | 146,800 | — | — |
| 2023-06-26 | $9.55 | $64.76 | 69,200 | — | — |
| 2023-06-23 | $9.57 | $64.89 | 79,100 | — | — |
| 2023-06-22 | $9.45 | $64.08 | 64,700 | — | — |
| 2023-06-21 | $9.43 | $63.94 | 45,100 | — | — |
| 2023-06-20 | $9.40 | $63.74 | 76,700 | — | — |
| 2023-06-16 | $9.38 | $63.60 | 47,900 | — | — |
| 2023-06-15 | $9.48 | $64.28 | 80,600 | — | — |
| 2023-06-14 | $9.43 | $63.94 | 102,800 | — | — |
| 2023-06-13 | $9.43 | $63.69 | 76,300 | — | — |
| 2023-06-12 | $9.46 | $63.89 | 76,800 | — | — |
| 2023-06-09 | $9.44 | $63.76 | 81,200 | — | — |
| 2023-06-08 | $9.44 | $63.76 | 50,700 | — | — |
| 2023-06-07 | $9.37 | $63.29 | 100,600 | — | — |
| 2023-06-06 | $9.42 | $63.62 | 117,100 | — | — |
| 2023-06-05 | $9.39 | $63.42 | 83,700 | — | — |
| 2023-06-02 | $9.31 | $62.88 | 122,500 | — | — |
| 2023-06-01 | $9.38 | $63.35 | 83,800 | — | — |
| 2023-05-31 | $9.34 | $63.08 | 129,200 | — | — |
| 2023-05-30 | $9.27 | $62.61 | 75,400 | — | — |
| 2023-05-26 | $9.17 | $61.94 | 132,800 | — | — |
| 2023-05-25 | $9.18 | $62.00 | 114,000 | — | — |
| 2023-05-24 | $9.12 | $61.60 | 97,200 | — | — |
| 2023-05-23 | $9.23 | $62.34 | 96,300 | — | — |
| 2023-05-22 | $9.30 | $62.81 | 56,100 | — | — |
| 2023-05-19 | $9.34 | $63.08 | 47,600 | — | — |
| 2023-05-18 | $9.42 | $63.62 | 67,000 | — | — |
| 2023-05-17 | $9.48 | $64.03 | 80,100 | — | — |
| 2023-05-16 | $9.50 | $64.16 | 26,800 | — | — |
| 2023-05-15 | $9.54 | $64.43 | 43,500 | — | — |
| 2023-05-12 | $9.51 | $64.23 | 50,300 | — | — |
| 2023-05-11 | $9.53 | $64.12 | 80,000 | — | — |
| 2023-05-10 | $9.57 | $64.39 | 98,700 | — | — |
| 2023-05-09 | $9.53 | $64.12 | 92,400 | — | — |
| 2023-05-08 | $9.58 | $64.45 | 128,500 | — | — |
| 2023-05-05 | $9.67 | $65.06 | 73,800 | — | — |
| 2023-05-04 | $9.59 | $64.52 | 76,100 | — | — |
| 2023-05-03 | $9.55 | $64.25 | 61,800 | — | — |
| 2023-05-02 | $9.56 | $64.32 | 87,600 | — | — |
| 2023-05-01 | $9.57 | $64.39 | 98,500 | — | — |
| 2023-04-28 | $9.75 | $65.60 | 118,700 | — | — |
| 2023-04-27 | $9.70 | $65.26 | 75,100 | — | — |
| 2023-04-26 | $9.72 | $65.40 | 105,900 | — | — |
| 2023-04-25 | $9.56 | $64.32 | 99,300 | — | — |
| 2023-04-24 | $9.57 | $64.39 | 66,200 | — | — |
| 2023-04-21 | $9.55 | $64.25 | 94,500 | — | — |
| 2023-04-20 | $9.56 | $64.32 | 78,200 | — | — |
| 2023-04-19 | $9.51 | $63.98 | 127,300 | — | — |
| 2023-04-18 | $9.57 | $64.39 | 138,200 | — | — |
| 2023-04-17 | $9.70 | $65.26 | 48,300 | — | — |
| 2023-04-14 | $9.77 | $65.73 | 48,100 | — | — |
| 2023-04-13 | $9.84 | $65.95 | 81,100 | — | — |
| 2023-04-12 | $9.85 | $66.02 | 78,200 | — | — |
| 2023-04-11 | $9.84 | $65.95 | 159,000 | — | — |
| 2023-04-10 | $9.83 | $65.89 | 76,700 | — | — |
| 2023-04-06 | $9.86 | $66.09 | 101,000 | — | — |
| 2023-04-05 | $9.94 | $66.62 | 118,200 | — | — |
| 2023-04-04 | $9.82 | $65.82 | 40,700 | — | — |
| 2023-04-03 | $9.86 | $66.09 | 120,300 | — | — |
| 2023-03-31 | $9.98 | $66.89 | 102,700 | — | — |
| 2023-03-30 | $9.79 | $65.62 | 60,500 | — | — |
| 2023-03-29 | $9.62 | $64.48 | 70,400 | — | — |
| 2023-03-28 | $9.59 | $64.28 | 83,300 | — | — |
| 2023-03-27 | $9.55 | $64.01 | 102,600 | — | — |
| 2023-03-24 | $9.53 | $63.88 | 147,400 | — | — |
| 2023-03-23 | $9.44 | $63.27 | 47,700 | — | — |
| 2023-03-22 | $9.48 | $63.54 | 123,800 | — | — |
| 2023-03-21 | $9.54 | $63.94 | 47,200 | — | — |
| 2023-03-20 | $9.64 | $64.61 | 62,300 | — | — |
| 2023-03-17 | $9.66 | $64.75 | 84,300 | — | — |
| 2023-03-16 | $9.57 | $64.14 | 78,800 | — | — |
| 2023-03-15 | $9.53 | $63.88 | 115,700 | — | — |
| 2023-03-14 | $9.53 | $63.88 | 62,700 | — | — |
| 2023-03-13 | $9.56 | $63.82 | 47,400 | — | — |
| 2023-03-10 | $9.52 | $63.55 | 93,600 | — | — |
| 2023-03-09 | $9.53 | $63.62 | 134,100 | — | — |
| 2023-03-08 | $9.41 | $62.81 | 45,400 | — | — |
| 2023-03-07 | $9.43 | $62.95 | 113,200 | — | — |
| 2023-03-06 | $9.40 | $62.75 | 136,100 | — | — |
| 2023-03-03 | $9.41 | $62.81 | 114,600 | — | — |
| 2023-03-02 | $9.32 | $62.21 | 193,600 | — | — |
| 2023-03-01 | $9.47 | $63.22 | 62,100 | — | — |
| 2023-02-28 | $9.47 | $63.22 | 65,600 | — | — |
| 2023-02-27 | $9.47 | $63.22 | 75,500 | — | — |
| 2023-02-24 | $9.42 | $62.88 | 145,900 | — | — |
| 2023-02-23 | $9.48 | $63.28 | 104,800 | — | — |
| 2023-02-22 | $9.49 | $63.35 | 86,600 | — | — |
| 2023-02-21 | $9.49 | $63.35 | 128,300 | — | — |
| 2023-02-17 | $9.63 | $64.28 | 120,300 | — | — |
| 2023-02-16 | $9.65 | $64.42 | 126,700 | — | — |
| 2023-02-15 | $9.92 | $66.22 | 79,100 | — | — |
| 2023-02-14 | $9.96 | $66.49 | 53,400 | — | — |
| 2023-02-13 | $10.08 | $67.03 | 52,200 | — | — |
| 2023-02-10 | $10.08 | $67.03 | 70,800 | — | — |
| 2023-02-09 | $10.10 | $67.16 | 103,100 | — | — |
| 2023-02-08 | $10.18 | $67.69 | 78,800 | — | — |
| 2023-02-07 | $10.17 | $67.63 | 116,900 | — | — |
| 2023-02-06 | $10.01 | $66.56 | 108,700 | — | — |
| 2023-02-03 | $10.13 | $67.36 | 113,900 | — | — |
| 2023-02-02 | $10.17 | $67.63 | 204,400 | — | — |
| 2023-02-01 | $10.18 | $67.69 | 151,700 | — | — |
| 2023-01-31 | $10.12 | $67.29 | 221,000 | — | — |
| 2023-01-30 | $10.15 | $67.49 | 130,300 | — | — |
| 2023-01-27 | $10.14 | $67.43 | 78,100 | — | — |
| 2023-01-26 | $10.18 | $67.69 | 139,500 | — | — |
| 2023-01-25 | $10.24 | $68.09 | 117,700 | — | — |
| 2023-01-24 | $10.33 | $68.69 | 103,800 | — | — |
| 2023-01-23 | $10.23 | $68.02 | 141,800 | — | — |
| 2023-01-20 | $10.24 | $68.09 | 100,300 | — | — |
| 2023-01-19 | $10.15 | $67.49 | 120,800 | — | — |
| 2023-01-18 | $10.15 | $67.49 | 119,700 | — | — |
| 2023-01-17 | $10.11 | $67.23 | 157,500 | — | — |
| 2023-01-13 | $10.13 | $67.36 | 76,900 | — | — |
| 2023-01-12 | $10.16 | $67.29 | 133,100 | — | — |
| 2023-01-11 | $10.05 | $66.56 | 40,700 | — | — |
| 2023-01-10 | $9.97 | $66.03 | 56,800 | — | — |
| 2023-01-09 | $9.97 | $66.03 | 75,500 | — | — |
| 2023-01-06 | $9.91 | $65.64 | 120,300 | — | — |
| 2023-01-05 | $9.80 | $64.91 | 162,700 | — | — |
| 2023-01-04 | $9.80 | $64.91 | 207,600 | — | — |
| 2023-01-03 | $9.56 | $63.32 | 138,800 | — | — |