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
- 1980-03-17 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 | $12.94 | $324.64 | 44,800 | — | — |
| 2023-12-28 | $12.91 | $323.89 | 34,600 | — | — |
| 2023-12-27 | $12.91 | $323.89 | 74,700 | — | — |
| 2023-12-26 | $12.85 | $322.38 | 35,000 | — | — |
| 2023-12-22 | $12.81 | $321.38 | 37,700 | — | — |
| 2023-12-21 | $12.82 | $321.63 | 44,500 | — | — |
| 2023-12-20 | $12.80 | $321.13 | 16,600 | — | — |
| 2023-12-19 | $12.90 | $323.64 | 15,400 | — | — |
| 2023-12-18 | $12.87 | $322.89 | 14,000 | — | — |
| 2023-12-15 | $12.89 | $323.39 | 17,500 | — | — |
| 2023-12-14 | $12.89 | $323.39 | 41,600 | — | — |
| 2023-12-13 | $12.82 | $321.63 | 30,200 | — | — |
| 2023-12-12 | $12.58 | $315.61 | 7,800 | — | — |
| 2023-12-11 | $12.59 | $315.86 | 13,200 | — | — |
| 2023-12-08 | $12.57 | $315.36 | 9,800 | — | — |
| 2023-12-07 | $12.90 | $316.99 | 25,100 | — | — |
| 2023-12-06 | $12.86 | $316.01 | 5,500 | — | — |
| 2023-12-05 | $12.83 | $315.27 | 20,600 | — | — |
| 2023-12-04 | $12.76 | $313.55 | 32,300 | — | — |
| 2023-12-01 | $12.76 | $313.55 | 16,300 | — | — |
| 2023-11-30 | $12.61 | $309.86 | 15,500 | — | — |
| 2023-11-29 | $12.62 | $310.11 | 19,100 | — | — |
| 2023-11-28 | $12.56 | $308.64 | 20,400 | — | — |
| 2023-11-27 | $12.58 | $309.13 | 17,000 | — | — |
| 2023-11-24 | $12.59 | $309.37 | 4,700 | — | — |
| 2023-11-22 | $12.59 | $309.37 | 20,300 | — | — |
| 2023-11-21 | $12.55 | $308.39 | 18,400 | — | — |
| 2023-11-20 | $12.63 | $310.36 | 17,200 | — | — |
| 2023-11-17 | $12.62 | $310.11 | 14,200 | — | — |
| 2023-11-16 | $12.61 | $309.86 | 13,700 | — | — |
| 2023-11-15 | $12.50 | $307.16 | 21,600 | — | — |
| 2023-11-14 | $12.54 | $308.14 | 17,300 | — | — |
| 2023-11-13 | $12.38 | $304.21 | 21,700 | — | — |
| 2023-11-10 | $12.45 | $305.93 | 17,200 | — | — |
| 2023-11-09 | $12.49 | $306.92 | 29,400 | — | — |
| 2023-11-08 | $12.51 | $307.41 | 7,600 | — | — |
| 2023-11-07 | $12.50 | $307.16 | 34,100 | — | — |
| 2023-11-06 | $12.44 | $305.69 | 7,300 | — | — |
| 2023-11-03 | $12.52 | $307.65 | 11,300 | — | — |
| 2023-11-02 | $12.41 | $304.95 | 10,100 | — | — |
| 2023-11-01 | $12.11 | $297.58 | 9,800 | — | — |
| 2023-10-31 | $11.92 | $292.91 | 22,300 | — | — |
| 2023-10-30 | $11.77 | $289.22 | 23,500 | — | — |
| 2023-10-27 | $11.72 | $287.99 | 20,100 | — | — |
| 2023-10-26 | $11.67 | $286.77 | 17,400 | — | — |
| 2023-10-25 | $11.67 | $286.77 | 25,600 | — | — |
| 2023-10-24 | $11.73 | $288.24 | 23,900 | — | — |
| 2023-10-23 | $11.69 | $287.26 | 23,200 | — | — |
| 2023-10-20 | $11.67 | $286.77 | 34,400 | — | — |
| 2023-10-19 | $11.70 | $287.50 | 38,300 | — | — |
| 2023-10-18 | $11.71 | $287.75 | 20,400 | — | — |
| 2023-10-17 | $11.74 | $288.49 | 22,500 | — | — |
| 2023-10-16 | $11.80 | $289.96 | 36,500 | — | — |
| 2023-10-13 | $11.93 | $293.15 | 25,600 | — | — |
| 2023-10-12 | $11.92 | $292.91 | 25,300 | — | — |
| 2023-10-11 | $11.99 | $294.63 | 30,300 | — | — |
| 2023-10-10 | $11.96 | $293.89 | 38,000 | — | — |
| 2023-10-09 | $12.01 | $295.12 | 39,400 | — | — |
| 2023-10-06 | $12.00 | $294.87 | 21,600 | — | — |
| 2023-10-05 | $11.99 | $294.63 | 24,000 | — | — |
| 2023-10-04 | $12.09 | $297.09 | 9,200 | — | — |
| 2023-10-03 | $12.00 | $294.87 | 29,200 | — | — |
| 2023-10-02 | $12.03 | $295.61 | 22,700 | — | — |
| 2023-09-29 | $12.15 | $298.56 | 130,500 | — | — |
| 2023-09-28 | $12.21 | $300.03 | 21,300 | — | — |
| 2023-09-27 | $12.20 | $299.79 | 25,300 | — | — |
| 2023-09-26 | $12.22 | $300.28 | 28,600 | — | — |
| 2023-09-25 | $12.35 | $303.48 | 16,500 | — | — |
| 2023-09-22 | $12.41 | $304.95 | 18,400 | — | — |
| 2023-09-21 | $12.39 | $304.46 | 13,500 | — | — |
| 2023-09-20 | $12.50 | $307.16 | 44,300 | — | — |
| 2023-09-19 | $12.55 | $308.39 | 14,300 | — | — |
| 2023-09-18 | $12.53 | $307.90 | 17,700 | — | — |
| 2023-09-15 | $12.51 | $307.41 | 22,900 | — | — |
| 2023-09-14 | $12.59 | $309.37 | 50,700 | — | — |
| 2023-09-13 | $12.62 | $310.11 | 39,100 | — | — |
| 2023-09-12 | $12.57 | $308.88 | 17,100 | — | — |
| 2023-09-11 | $12.61 | $309.86 | 29,800 | — | — |
| 2023-09-08 | $12.60 | $309.62 | 7,900 | — | — |
| 2023-09-07 | $12.82 | $309.91 | 25,300 | — | — |
| 2023-09-06 | $12.75 | $308.22 | 37,900 | — | — |
| 2023-09-05 | $12.79 | $309.19 | 5,200 | — | — |
| 2023-09-01 | $12.87 | $311.12 | 19,400 | — | — |
| 2023-08-31 | $12.80 | $309.43 | 17,800 | — | — |
| 2023-08-30 | $12.82 | $309.91 | 22,500 | — | — |
| 2023-08-29 | $12.79 | $309.19 | 15,000 | — | — |
| 2023-08-28 | $12.75 | $308.22 | 10,100 | — | — |
| 2023-08-25 | $12.67 | $306.29 | 13,100 | — | — |
| 2023-08-24 | $12.66 | $306.05 | 76,300 | — | — |
| 2023-08-23 | $12.63 | $305.32 | 51,900 | — | — |
| 2023-08-22 | $12.63 | $305.32 | 13,500 | — | — |
| 2023-08-21 | $12.67 | $306.29 | 12,000 | — | — |
| 2023-08-18 | $12.74 | $307.98 | 9,300 | — | — |
| 2023-08-17 | $12.77 | $308.70 | 5,200 | — | — |
| 2023-08-16 | $12.88 | $311.36 | 12,100 | — | — |
| 2023-08-15 | $12.88 | $311.36 | 24,500 | — | — |
| 2023-08-14 | $12.92 | $312.33 | 10,500 | — | — |
| 2023-08-11 | $12.88 | $311.36 | 33,100 | — | — |
| 2023-08-10 | $13.02 | $314.75 | 10,500 | — | — |
| 2023-08-09 | $13.03 | $314.99 | 6,800 | — | — |
| 2023-08-08 | $13.02 | $314.75 | 31,600 | — | — |
| 2023-08-07 | $13.06 | $315.72 | 12,500 | — | — |
| 2023-08-04 | $12.96 | $313.30 | 4,200 | — | — |
| 2023-08-03 | $12.95 | $313.06 | 18,600 | — | — |
| 2023-08-02 | $12.96 | $313.30 | 20,300 | — | — |
| 2023-08-01 | $12.99 | $314.02 | 186,700 | — | — |
| 2023-07-31 | $12.92 | $312.33 | 84,400 | — | — |
| 2023-07-28 | $12.80 | $309.43 | 11,000 | — | — |
| 2023-07-27 | $12.66 | $306.05 | 44,400 | — | — |
| 2023-07-26 | $12.69 | $306.77 | 23,700 | — | — |
| 2023-07-25 | $12.67 | $306.29 | 19,800 | — | — |
| 2023-07-24 | $12.66 | $306.05 | 12,200 | — | — |
| 2023-07-21 | $12.63 | $305.32 | 28,200 | — | — |
| 2023-07-20 | $12.61 | $304.84 | 14,200 | — | — |
| 2023-07-19 | $12.67 | $306.29 | 12,200 | — | — |
| 2023-07-18 | $12.65 | $305.80 | 13,700 | — | — |
| 2023-07-17 | $12.70 | $307.01 | 19,800 | — | — |
| 2023-07-14 | $12.61 | $304.84 | 10,300 | — | — |
| 2023-07-13 | $12.73 | $307.74 | 25,300 | — | — |
| 2023-07-12 | $12.68 | $306.53 | 63,300 | — | — |
| 2023-07-11 | $12.59 | $304.35 | 24,300 | — | — |
| 2023-07-10 | $12.61 | $304.84 | 18,000 | — | — |
| 2023-07-07 | $12.56 | $303.63 | 12,100 | — | — |
| 2023-07-06 | $12.53 | $302.90 | 24,400 | — | — |
| 2023-07-05 | $12.68 | $306.53 | 14,400 | — | — |
| 2023-07-03 | $12.68 | $306.53 | 23,500 | — | — |
| 2023-06-30 | $12.64 | $305.56 | 23,300 | — | — |
| 2023-06-29 | $12.56 | $303.63 | 17,500 | — | — |
| 2023-06-28 | $12.62 | $305.08 | 17,700 | — | — |
| 2023-06-27 | $12.52 | $302.66 | 14,800 | — | — |
| 2023-06-26 | $12.50 | $302.18 | 37,100 | — | — |
| 2023-06-23 | $12.52 | $302.66 | 14,400 | — | — |
| 2023-06-22 | $12.50 | $302.18 | 16,300 | — | — |
| 2023-06-21 | $12.59 | $304.35 | 41,200 | — | — |
| 2023-06-20 | $12.65 | $305.80 | 26,200 | — | — |
| 2023-06-16 | $12.62 | $305.08 | 10,900 | — | — |
| 2023-06-15 | $12.65 | $305.80 | 6,200 | — | — |
| 2023-06-14 | $12.61 | $304.84 | 11,300 | — | — |
| 2023-06-13 | $12.60 | $304.59 | 11,600 | — | — |
| 2023-06-12 | $12.61 | $304.84 | 12,400 | — | — |
| 2023-06-09 | $12.51 | $302.42 | 14,500 | — | — |
| 2023-06-08 | $12.78 | $303.75 | 38,900 | — | — |
| 2023-06-07 | $12.77 | $303.51 | 15,400 | — | — |
| 2023-06-06 | $12.74 | $302.80 | 19,000 | — | — |
| 2023-06-05 | $12.72 | $302.32 | 14,900 | — | — |
| 2023-06-02 | $12.72 | $302.32 | 7,600 | — | — |
| 2023-06-01 | $12.61 | $299.71 | 11,100 | — | — |
| 2023-05-31 | $12.59 | $299.23 | 29,100 | — | — |
| 2023-05-30 | $12.53 | $297.81 | 18,600 | — | — |
| 2023-05-26 | $12.53 | $297.81 | 15,100 | — | — |
| 2023-05-25 | $12.45 | $295.91 | 23,100 | — | — |
| 2023-05-24 | $12.47 | $296.38 | 29,000 | — | — |
| 2023-05-23 | $12.50 | $297.09 | 6,100 | — | — |
| 2023-05-22 | $12.52 | $297.57 | 13,200 | — | — |
| 2023-05-19 | $12.49 | $296.86 | 9,300 | — | — |
| 2023-05-18 | $12.48 | $296.62 | 21,800 | — | — |
| 2023-05-17 | $12.56 | $298.52 | 18,300 | — | — |
| 2023-05-16 | $12.52 | $297.57 | 22,600 | — | — |
| 2023-05-15 | $12.54 | $298.04 | 14,300 | — | — |
| 2023-05-12 | $12.51 | $297.33 | 10,900 | — | — |
| 2023-05-11 | $12.53 | $297.81 | 9,500 | — | — |
| 2023-05-10 | $12.53 | $297.81 | 5,300 | — | — |
| 2023-05-09 | $12.51 | $297.33 | 10,400 | — | — |
| 2023-05-08 | $12.50 | $297.09 | 12,900 | — | — |
| 2023-05-05 | $12.61 | $299.71 | 12,100 | — | — |
| 2023-05-04 | $12.53 | $297.81 | 9,700 | — | — |
| 2023-05-03 | $12.65 | $300.66 | 10,500 | — | — |
| 2023-05-02 | $12.61 | $299.71 | 16,300 | — | — |
| 2023-05-01 | $12.76 | $303.27 | 13,400 | — | — |
| 2023-04-28 | $12.76 | $303.27 | 6,000 | — | — |
| 2023-04-27 | $12.70 | $301.85 | 2,600 | — | — |
| 2023-04-26 | $12.70 | $301.85 | 1,800 | — | — |
| 2023-04-25 | $12.72 | $302.32 | 8,600 | — | — |
| 2023-04-24 | $12.74 | $302.80 | 8,400 | — | — |
| 2023-04-21 | $12.73 | $302.56 | 10,600 | — | — |
| 2023-04-20 | $12.71 | $302.09 | 10,400 | — | — |
| 2023-04-19 | $12.76 | $303.27 | 5,100 | — | — |
| 2023-04-18 | $12.77 | $303.51 | 12,200 | — | — |
| 2023-04-17 | $12.72 | $302.32 | 24,100 | — | — |
| 2023-04-14 | $12.77 | $303.51 | 22,300 | — | — |
| 2023-04-13 | $12.82 | $304.70 | 8,100 | — | — |
| 2023-04-12 | $12.78 | $303.75 | 7,500 | — | — |
| 2023-04-11 | $12.69 | $301.61 | 8,300 | — | — |
| 2023-04-10 | $12.59 | $299.23 | 21,900 | — | — |
| 2023-04-06 | $12.67 | $301.13 | 7,200 | — | — |
| 2023-04-05 | $12.69 | $301.61 | 8,400 | — | — |
| 2023-04-04 | $12.77 | $303.51 | 6,800 | — | — |
| 2023-04-03 | $12.80 | $304.22 | 22,600 | — | — |
| 2023-03-31 | $12.69 | $301.61 | 16,400 | — | — |
| 2023-03-30 | $12.49 | $296.86 | 12,700 | — | — |
| 2023-03-29 | $12.35 | $293.53 | 6,000 | — | — |
| 2023-03-28 | $12.14 | $288.54 | 10,100 | — | — |
| 2023-03-27 | $12.14 | $288.54 | 6,800 | — | — |
| 2023-03-24 | $12.16 | $289.01 | 29,100 | — | — |
| 2023-03-23 | $12.10 | $287.59 | 9,200 | — | — |
| 2023-03-22 | $12.13 | $288.30 | 19,200 | — | — |
| 2023-03-21 | $12.11 | $287.82 | 21,200 | — | — |
| 2023-03-20 | $11.97 | $284.50 | 51,600 | — | — |
| 2023-03-17 | $12.00 | $285.21 | 16,800 | — | — |
| 2023-03-16 | $12.23 | $290.68 | 8,200 | — | — |
| 2023-03-15 | $12.21 | $290.20 | 15,800 | — | — |
| 2023-03-14 | $12.34 | $293.29 | 8,100 | — | — |
| 2023-03-13 | $12.21 | $290.20 | 20,400 | — | — |
| 2023-03-10 | $12.41 | $294.95 | 19,000 | — | — |
| 2023-03-09 | $12.75 | $298.45 | 10,100 | — | — |
| 2023-03-08 | $12.88 | $301.49 | 14,900 | — | — |
| 2023-03-07 | $12.94 | $302.90 | 14,300 | — | — |
| 2023-03-06 | $12.97 | $303.60 | 10,900 | — | — |
| 2023-03-03 | $13.00 | $304.30 | 34,600 | — | — |
| 2023-03-02 | $12.94 | $302.90 | 25,000 | — | — |
| 2023-03-01 | $13.06 | $305.71 | 12,400 | — | — |
| 2023-02-28 | $13.10 | $306.64 | 9,100 | — | — |
| 2023-02-27 | $13.10 | $306.64 | 8,000 | — | — |
| 2023-02-24 | $13.01 | $304.53 | 14,900 | — | — |
| 2023-02-23 | $13.14 | $307.58 | 5,700 | — | — |
| 2023-02-22 | $13.03 | $305.00 | 13,400 | — | — |
| 2023-02-21 | $13.02 | $304.77 | 14,200 | — | — |
| 2023-02-17 | $13.25 | $310.15 | 12,200 | — | — |
| 2023-02-16 | $13.25 | $310.15 | 17,000 | — | — |
| 2023-02-15 | $13.28 | $310.85 | 10,800 | — | — |
| 2023-02-14 | $13.42 | $314.13 | 58,000 | — | — |
| 2023-02-13 | $13.41 | $313.90 | 17,300 | — | — |
| 2023-02-10 | $13.43 | $314.37 | 7,800 | — | — |
| 2023-02-09 | $13.55 | $317.17 | 31,200 | — | — |
| 2023-02-08 | $13.65 | $319.52 | 7,100 | — | — |
| 2023-02-07 | $13.63 | $319.05 | 12,400 | — | — |
| 2023-02-06 | $13.57 | $317.64 | 14,500 | — | — |
| 2023-02-03 | $13.80 | $323.03 | 12,200 | — | — |
| 2023-02-02 | $13.90 | $325.37 | 20,600 | — | — |
| 2023-02-01 | $13.80 | $323.03 | 9,400 | — | — |
| 2023-01-31 | $13.67 | $319.98 | 8,600 | — | — |
| 2023-01-30 | $13.58 | $317.88 | 21,200 | — | — |
| 2023-01-27 | $13.56 | $317.41 | 69,000 | — | — |
| 2023-01-26 | $13.39 | $313.43 | 17,100 | — | — |
| 2023-01-25 | $13.29 | $311.09 | 8,300 | — | — |
| 2023-01-24 | $13.31 | $311.56 | 20,000 | — | — |
| 2023-01-23 | $13.30 | $311.32 | 10,200 | — | — |
| 2023-01-20 | $13.31 | $311.56 | 24,300 | — | — |
| 2023-01-19 | $13.29 | $311.09 | 14,200 | — | — |
| 2023-01-18 | $13.38 | $313.20 | 10,200 | — | — |
| 2023-01-17 | $13.30 | $311.32 | 10,300 | — | — |
| 2023-01-13 | $13.31 | $311.56 | 12,600 | — | — |
| 2023-01-12 | $13.26 | $310.39 | 27,300 | — | — |
| 2023-01-11 | $13.06 | $305.71 | 15,900 | — | — |
| 2023-01-10 | $12.93 | $302.66 | 30,900 | — | — |
| 2023-01-09 | $12.82 | $300.09 | 19,400 | — | — |
| 2023-01-06 | $12.70 | $297.28 | 17,600 | — | — |
| 2023-01-05 | $12.50 | $292.60 | 38,700 | — | — |
| 2023-01-04 | $12.72 | $297.75 | 20,600 | — | — |
| 2023-01-03 | $12.52 | $293.06 | 38,300 | — | — |