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
- 1988-10-24 to 2026-09-03
- 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 | $8.89 | $77.63 | 99,500 | — | — |
| 2023-12-28 | $8.87 | $77.46 | 159,100 | — | — |
| 2023-12-27 | $8.90 | $77.72 | 114,100 | — | — |
| 2023-12-26 | $8.86 | $77.37 | 71,300 | — | — |
| 2023-12-22 | $8.86 | $77.37 | 83,200 | — | — |
| 2023-12-21 | $8.86 | $77.37 | 118,800 | — | — |
| 2023-12-20 | $8.82 | $77.02 | 115,800 | — | — |
| 2023-12-19 | $8.82 | $77.02 | 427,500 | — | — |
| 2023-12-18 | $8.81 | $76.93 | 103,800 | — | — |
| 2023-12-15 | $8.79 | $76.76 | 139,000 | — | — |
| 2023-12-14 | $8.81 | $76.70 | 126,500 | — | — |
| 2023-12-13 | $8.71 | $75.83 | 191,600 | — | — |
| 2023-12-12 | $8.66 | $75.39 | 66,300 | — | — |
| 2023-12-11 | $8.66 | $75.39 | 52,100 | — | — |
| 2023-12-08 | $8.64 | $75.22 | 48,600 | — | — |
| 2023-12-07 | $8.66 | $75.39 | 62,400 | — | — |
| 2023-12-06 | $8.64 | $75.22 | 72,800 | — | — |
| 2023-12-05 | $8.65 | $75.30 | 20,500 | — | — |
| 2023-12-04 | $8.65 | $75.30 | 62,300 | — | — |
| 2023-12-01 | $8.62 | $75.04 | 52,200 | — | — |
| 2023-11-30 | $8.49 | $73.91 | 120,400 | — | — |
| 2023-11-29 | $8.48 | $73.82 | 61,000 | — | — |
| 2023-11-28 | $8.36 | $72.78 | 117,500 | — | — |
| 2023-11-27 | $8.33 | $72.52 | 168,400 | — | — |
| 2023-11-24 | $8.31 | $72.34 | 40,000 | — | — |
| 2023-11-22 | $8.34 | $72.60 | 98,000 | — | — |
| 2023-11-21 | $8.31 | $72.34 | 94,400 | — | — |
| 2023-11-20 | $8.39 | $73.04 | 56,200 | — | — |
| 2023-11-17 | $8.39 | $73.04 | 55,600 | — | — |
| 2023-11-16 | $8.37 | $72.65 | 29,500 | — | — |
| 2023-11-15 | $8.23 | $71.43 | 120,000 | — | — |
| 2023-11-14 | $8.31 | $72.13 | 64,700 | — | — |
| 2023-11-13 | $8.11 | $70.39 | 82,400 | — | — |
| 2023-11-10 | $8.12 | $70.48 | 97,600 | — | — |
| 2023-11-09 | $8.06 | $69.96 | 299,700 | — | — |
| 2023-11-08 | $8.09 | $70.22 | 92,900 | — | — |
| 2023-11-07 | $7.98 | $69.26 | 125,400 | — | — |
| 2023-11-06 | $7.83 | $67.96 | 836,700 | — | — |
| 2023-11-03 | $7.82 | $67.87 | 472,100 | — | — |
| 2023-11-02 | $7.67 | $66.57 | 100,600 | — | — |
| 2023-11-01 | $7.55 | $65.53 | 216,800 | — | — |
| 2023-10-31 | $7.48 | $64.92 | 69,800 | — | — |
| 2023-10-30 | $7.47 | $64.84 | 58,800 | — | — |
| 2023-10-27 | $7.47 | $64.84 | 108,400 | — | — |
| 2023-10-26 | $7.45 | $64.66 | 54,300 | — | — |
| 2023-10-25 | $7.42 | $64.40 | 56,900 | — | — |
| 2023-10-24 | $7.49 | $65.01 | 92,700 | — | — |
| 2023-10-23 | $7.46 | $64.75 | 89,800 | — | — |
| 2023-10-20 | $7.47 | $64.84 | 163,700 | — | — |
| 2023-10-19 | $7.47 | $64.84 | 125,500 | — | — |
| 2023-10-18 | $7.53 | $65.36 | 1,683,300 | — | — |
| 2023-10-17 | $7.61 | $66.05 | 129,000 | — | — |
| 2023-10-16 | $7.69 | $66.75 | 156,600 | — | — |
| 2023-10-13 | $7.79 | $67.61 | 84,400 | — | — |
| 2023-10-12 | $7.78 | $67.32 | 92,100 | — | — |
| 2023-10-11 | $7.81 | $67.58 | 111,900 | — | — |
| 2023-10-10 | $7.76 | $67.15 | 70,800 | — | — |
| 2023-10-09 | $7.74 | $66.97 | 29,800 | — | — |
| 2023-10-06 | $7.74 | $66.97 | 38,900 | — | — |
| 2023-10-05 | $7.76 | $67.15 | 74,800 | — | — |
| 2023-10-04 | $7.83 | $67.75 | 90,200 | — | — |
| 2023-10-03 | $7.68 | $66.45 | 80,900 | — | — |
| 2023-10-02 | $7.72 | $66.80 | 112,800 | — | — |
| 2023-09-29 | $7.70 | $66.63 | 165,000 | — | — |
| 2023-09-28 | $7.74 | $66.97 | 83,800 | — | — |
| 2023-09-27 | $7.85 | $67.92 | 55,100 | — | — |
| 2023-09-26 | $7.91 | $68.44 | 58,100 | — | — |
| 2023-09-25 | $8.04 | $69.57 | 66,800 | — | — |
| 2023-09-22 | $8.12 | $70.26 | 40,700 | — | — |
| 2023-09-21 | $8.16 | $70.61 | 85,600 | — | — |
| 2023-09-20 | $8.18 | $70.78 | 30,900 | — | — |
| 2023-09-19 | $8.16 | $70.61 | 71,000 | — | — |
| 2023-09-18 | $8.17 | $70.69 | 105,700 | — | — |
| 2023-09-15 | $8.15 | $70.52 | 57,500 | — | — |
| 2023-09-14 | $8.17 | $70.49 | 243,300 | — | — |
| 2023-09-13 | $8.19 | $70.66 | 102,400 | — | — |
| 2023-09-12 | $8.20 | $70.74 | 370,500 | — | — |
| 2023-09-11 | $8.22 | $70.92 | 128,000 | — | — |
| 2023-09-08 | $8.23 | $71.00 | 71,900 | — | — |
| 2023-09-07 | $8.27 | $71.35 | 111,700 | — | — |
| 2023-09-06 | $8.30 | $71.61 | 61,800 | — | — |
| 2023-09-05 | $8.31 | $71.69 | 90,600 | — | — |
| 2023-09-01 | $8.36 | $72.13 | 37,700 | — | — |
| 2023-08-31 | $8.37 | $72.21 | 93,900 | — | — |
| 2023-08-30 | $8.32 | $71.78 | 63,700 | — | — |
| 2023-08-29 | $8.33 | $71.87 | 84,000 | — | — |
| 2023-08-28 | $8.28 | $71.44 | 39,700 | — | — |
| 2023-08-25 | $8.26 | $71.26 | 53,300 | — | — |
| 2023-08-24 | $8.28 | $71.44 | 61,900 | — | — |
| 2023-08-23 | $8.31 | $71.69 | 70,200 | — | — |
| 2023-08-22 | $8.30 | $71.61 | 82,500 | — | — |
| 2023-08-21 | $8.30 | $71.61 | 67,300 | — | — |
| 2023-08-18 | $8.41 | $72.56 | 42,800 | — | — |
| 2023-08-17 | $8.42 | $72.64 | 35,500 | — | — |
| 2023-08-16 | $8.42 | $72.43 | 31,000 | — | — |
| 2023-08-15 | $8.51 | $73.20 | 46,700 | — | — |
| 2023-08-14 | $8.49 | $73.03 | 66,100 | — | — |
| 2023-08-11 | $8.50 | $73.12 | 37,100 | — | — |
| 2023-08-10 | $8.50 | $73.12 | 64,300 | — | — |
| 2023-08-09 | $8.48 | $72.94 | 47,600 | — | — |
| 2023-08-08 | $8.47 | $72.86 | 70,400 | — | — |
| 2023-08-07 | $8.47 | $72.86 | 102,400 | — | — |
| 2023-08-04 | $8.51 | $73.20 | 68,100 | — | — |
| 2023-08-03 | $8.44 | $72.60 | 100,200 | — | — |
| 2023-08-02 | $8.57 | $73.72 | 78,300 | — | — |
| 2023-08-01 | $8.66 | $74.49 | 89,000 | — | — |
| 2023-07-31 | $8.75 | $75.27 | 51,800 | — | — |
| 2023-07-28 | $8.69 | $74.75 | 58,800 | — | — |
| 2023-07-27 | $8.67 | $74.58 | 26,700 | — | — |
| 2023-07-26 | $8.74 | $75.18 | 37,300 | — | — |
| 2023-07-25 | $8.72 | $75.01 | 19,700 | — | — |
| 2023-07-24 | $8.72 | $75.01 | 18,400 | — | — |
| 2023-07-21 | $8.71 | $74.92 | 29,200 | — | — |
| 2023-07-20 | $8.68 | $74.66 | 41,400 | — | — |
| 2023-07-19 | $8.70 | $74.84 | 44,600 | — | — |
| 2023-07-18 | $8.67 | $74.58 | 19,800 | — | — |
| 2023-07-17 | $8.64 | $74.32 | 50,400 | — | — |
| 2023-07-14 | $8.62 | $74.15 | 42,600 | — | — |
| 2023-07-13 | $8.71 | $74.71 | 19,800 | — | — |
| 2023-07-12 | $8.68 | $74.45 | 31,300 | — | — |
| 2023-07-11 | $8.63 | $74.02 | 42,700 | — | — |
| 2023-07-10 | $8.62 | $73.93 | 27,900 | — | — |
| 2023-07-07 | $8.61 | $73.85 | 65,000 | — | — |
| 2023-07-06 | $8.60 | $73.76 | 91,900 | — | — |
| 2023-07-05 | $8.63 | $74.02 | 72,100 | — | — |
| 2023-07-03 | $8.63 | $74.02 | 21,200 | — | — |
| 2023-06-30 | $8.61 | $73.85 | 73,800 | — | — |
| 2023-06-29 | $8.61 | $73.85 | 65,800 | — | — |
| 2023-06-28 | $8.65 | $74.19 | 53,700 | — | — |
| 2023-06-27 | $8.64 | $74.11 | 38,200 | — | — |
| 2023-06-26 | $8.60 | $73.76 | 60,400 | — | — |
| 2023-06-23 | $8.57 | $73.51 | 102,500 | — | — |
| 2023-06-22 | $8.55 | $73.33 | 78,100 | — | — |
| 2023-06-21 | $8.56 | $73.42 | 121,500 | — | — |
| 2023-06-20 | $8.55 | $73.33 | 117,900 | — | — |
| 2023-06-16 | $8.54 | $73.25 | 60,100 | — | — |
| 2023-06-15 | $8.58 | $73.38 | 35,600 | — | — |
| 2023-06-14 | $8.55 | $73.12 | 44,500 | — | — |
| 2023-06-13 | $8.54 | $73.04 | 89,100 | — | — |
| 2023-06-12 | $8.61 | $73.63 | 42,800 | — | — |
| 2023-06-09 | $8.59 | $73.46 | 66,800 | — | — |
| 2023-06-08 | $8.64 | $73.89 | 36,300 | — | — |
| 2023-06-07 | $8.60 | $73.55 | 14,800 | — | — |
| 2023-06-06 | $8.64 | $73.89 | 38,400 | — | — |
| 2023-06-05 | $8.60 | $73.55 | 31,400 | — | — |
| 2023-06-02 | $8.55 | $73.12 | 54,600 | — | — |
| 2023-06-01 | $8.56 | $73.21 | 92,100 | — | — |
| 2023-05-31 | $8.50 | $72.69 | 56,600 | — | — |
| 2023-05-30 | $8.49 | $72.61 | 48,000 | — | — |
| 2023-05-26 | $8.45 | $72.27 | 29,800 | — | — |
| 2023-05-25 | $8.45 | $72.27 | 44,700 | — | — |
| 2023-05-24 | $8.45 | $72.27 | 120,500 | — | — |
| 2023-05-23 | $8.55 | $73.12 | 58,400 | — | — |
| 2023-05-22 | $8.65 | $73.98 | 83,200 | — | — |
| 2023-05-19 | $8.67 | $74.15 | 93,200 | — | — |
| 2023-05-18 | $8.67 | $74.15 | 38,000 | — | — |
| 2023-05-17 | $8.68 | $74.23 | 38,500 | — | — |
| 2023-05-16 | $8.68 | $74.23 | 31,100 | — | — |
| 2023-05-15 | $8.68 | $74.23 | 63,000 | — | — |
| 2023-05-12 | $8.68 | $74.23 | 17,500 | — | — |
| 2023-05-11 | $8.68 | $74.00 | 73,500 | — | — |
| 2023-05-10 | $8.67 | $73.92 | 70,300 | — | — |
| 2023-05-09 | $8.65 | $73.75 | 76,500 | — | — |
| 2023-05-08 | $8.63 | $73.58 | 93,100 | — | — |
| 2023-05-05 | $8.70 | $74.17 | 77,600 | — | — |
| 2023-05-04 | $8.62 | $73.49 | 57,100 | — | — |
| 2023-05-03 | $8.61 | $73.40 | 65,000 | — | — |
| 2023-05-02 | $8.61 | $73.40 | 105,100 | — | — |
| 2023-05-01 | $8.60 | $73.32 | 87,300 | — | — |
| 2023-04-28 | $8.69 | $74.09 | 40,800 | — | — |
| 2023-04-27 | $8.72 | $74.34 | 20,300 | — | — |
| 2023-04-26 | $8.71 | $74.26 | 20,900 | — | — |
| 2023-04-25 | $8.63 | $73.58 | 47,000 | — | — |
| 2023-04-24 | $8.71 | $74.26 | 34,200 | — | — |
| 2023-04-21 | $8.75 | $74.60 | 34,300 | — | — |
| 2023-04-20 | $8.74 | $74.51 | 57,100 | — | — |
| 2023-04-19 | $8.65 | $73.75 | 90,300 | — | — |
| 2023-04-18 | $8.68 | $74.00 | 70,800 | — | — |
| 2023-04-17 | $8.77 | $74.77 | 53,900 | — | — |
| 2023-04-14 | $8.79 | $74.94 | 68,400 | — | — |
| 2023-04-13 | $8.81 | $74.88 | 38,800 | — | — |
| 2023-04-12 | $8.85 | $75.22 | 41,900 | — | — |
| 2023-04-11 | $8.92 | $75.81 | 43,300 | — | — |
| 2023-04-10 | $8.80 | $74.79 | 44,300 | — | — |
| 2023-04-06 | $8.86 | $75.30 | 28,400 | — | — |
| 2023-04-05 | $8.85 | $75.22 | 31,100 | — | — |
| 2023-04-04 | $8.80 | $74.79 | 70,100 | — | — |
| 2023-04-03 | $8.77 | $74.54 | 61,700 | — | — |
| 2023-03-31 | $8.90 | $75.64 | 64,500 | — | — |
| 2023-03-30 | $8.74 | $74.28 | 29,400 | — | — |
| 2023-03-29 | $8.62 | $73.26 | 37,800 | — | — |
| 2023-03-28 | $8.59 | $73.01 | 48,900 | — | — |
| 2023-03-27 | $8.56 | $72.75 | 55,200 | — | — |
| 2023-03-24 | $8.59 | $73.01 | 45,100 | — | — |
| 2023-03-23 | $8.57 | $72.84 | 46,300 | — | — |
| 2023-03-22 | $8.56 | $72.75 | 62,600 | — | — |
| 2023-03-21 | $8.53 | $72.50 | 77,800 | — | — |
| 2023-03-20 | $8.60 | $73.09 | 62,600 | — | — |
| 2023-03-17 | $8.65 | $73.52 | 32,000 | — | — |
| 2023-03-16 | $8.62 | $73.03 | 47,200 | — | — |
| 2023-03-15 | $8.61 | $72.94 | 26,600 | — | — |
| 2023-03-14 | $8.55 | $72.43 | 29,200 | — | — |
| 2023-03-13 | $8.56 | $72.52 | 69,700 | — | — |
| 2023-03-10 | $8.59 | $72.77 | 50,800 | — | — |
| 2023-03-09 | $8.59 | $72.77 | 56,500 | — | — |
| 2023-03-08 | $8.60 | $72.86 | 113,600 | — | — |
| 2023-03-07 | $8.52 | $72.18 | 53,300 | — | — |
| 2023-03-06 | $8.56 | $72.52 | 123,800 | — | — |
| 2023-03-03 | $8.57 | $72.60 | 23,000 | — | — |
| 2023-03-02 | $8.53 | $72.26 | 24,400 | — | — |
| 2023-03-01 | $8.59 | $72.77 | 30,800 | — | — |
| 2023-02-28 | $8.60 | $72.86 | 43,300 | — | — |
| 2023-02-27 | $8.52 | $72.18 | 73,900 | — | — |
| 2023-02-24 | $8.59 | $72.77 | 23,500 | — | — |
| 2023-02-23 | $8.65 | $73.28 | 34,700 | — | — |
| 2023-02-22 | $8.62 | $73.03 | 36,700 | — | — |
| 2023-02-21 | $8.61 | $72.94 | 53,600 | — | — |
| 2023-02-17 | $8.70 | $73.70 | 125,600 | — | — |
| 2023-02-16 | $8.80 | $74.31 | 43,500 | — | — |
| 2023-02-15 | $8.90 | $75.16 | 41,700 | — | — |
| 2023-02-14 | $9.02 | $76.17 | 35,400 | — | — |
| 2023-02-13 | $9.06 | $76.51 | 41,900 | — | — |
| 2023-02-10 | $9.02 | $76.17 | 56,700 | — | — |
| 2023-02-09 | $9.02 | $76.17 | 56,600 | — | — |
| 2023-02-08 | $9.02 | $76.17 | 25,100 | — | — |
| 2023-02-07 | $9.04 | $76.34 | 42,700 | — | — |
| 2023-02-06 | $8.99 | $75.92 | 90,500 | — | — |
| 2023-02-03 | $9.06 | $76.51 | 131,100 | — | — |
| 2023-02-02 | $9.15 | $77.27 | 51,400 | — | — |
| 2023-02-01 | $9.12 | $77.02 | 89,700 | — | — |
| 2023-01-31 | $9.07 | $76.59 | 101,000 | — | — |
| 2023-01-30 | $9.05 | $76.43 | 103,800 | — | — |
| 2023-01-27 | $8.97 | $75.75 | 70,800 | — | — |
| 2023-01-26 | $8.92 | $75.33 | 220,500 | — | — |
| 2023-01-25 | $8.98 | $75.83 | 172,300 | — | — |
| 2023-01-24 | $9.10 | $76.85 | 152,100 | — | — |
| 2023-01-23 | $9.27 | $78.28 | 70,800 | — | — |
| 2023-01-20 | $9.27 | $78.28 | 49,000 | — | — |
| 2023-01-19 | $9.10 | $76.85 | 33,500 | — | — |
| 2023-01-18 | $9.05 | $76.43 | 69,300 | — | — |
| 2023-01-17 | $9.00 | $76.00 | 47,100 | — | — |
| 2023-01-13 | $8.93 | $75.41 | 40,500 | — | — |
| 2023-01-12 | $8.98 | $75.60 | 34,000 | — | — |
| 2023-01-11 | $8.92 | $75.09 | 58,700 | — | — |
| 2023-01-10 | $8.84 | $74.42 | 44,700 | — | — |
| 2023-01-09 | $8.89 | $74.84 | 38,400 | — | — |
| 2023-01-06 | $8.80 | $74.08 | 65,600 | — | — |
| 2023-01-05 | $8.73 | $73.49 | 41,600 | — | — |
| 2023-01-04 | $8.75 | $73.66 | 33,700 | — | — |
| 2023-01-03 | $8.71 | $73.33 | 117,200 | — | — |