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
- 1996-05-23 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 | $9.85 | $38.07 | 30,400 | — | — |
| 2023-12-28 | $9.97 | $38.53 | 55,600 | — | — |
| 2023-12-27 | $10.07 | $38.92 | 67,800 | — | — |
| 2023-12-26 | $10.02 | $38.73 | 135,100 | — | — |
| 2023-12-22 | $9.80 | $37.88 | 32,300 | — | — |
| 2023-12-21 | $9.77 | $37.76 | 47,500 | — | — |
| 2023-12-20 | $9.73 | $37.61 | 80,900 | — | — |
| 2023-12-19 | $9.70 | $37.49 | 94,300 | — | — |
| 2023-12-18 | $9.45 | $36.52 | 49,800 | — | — |
| 2023-12-15 | $9.44 | $36.49 | 102,900 | — | — |
| 2023-12-14 | $9.37 | $36.21 | 109,100 | — | — |
| 2023-12-13 | $9.38 | $36.25 | 125,500 | — | — |
| 2023-12-12 | $9.30 | $35.94 | 37,800 | — | — |
| 2023-12-11 | $9.40 | $36.33 | 30,800 | — | — |
| 2023-12-08 | $9.51 | $36.76 | 25,100 | — | — |
| 2023-12-07 | $9.50 | $36.72 | 42,700 | — | — |
| 2023-12-06 | $9.46 | $36.56 | 65,000 | — | — |
| 2023-12-05 | $9.65 | $37.30 | 68,700 | — | — |
| 2023-12-04 | $9.57 | $36.99 | 47,800 | — | — |
| 2023-12-01 | $9.60 | $37.10 | 89,500 | — | — |
| 2023-11-30 | $9.53 | $36.83 | 100,500 | — | — |
| 2023-11-29 | $9.43 | $36.45 | 60,000 | — | — |
| 2023-11-28 | $9.43 | $36.45 | 52,400 | — | — |
| 2023-11-27 | $9.44 | $36.49 | 54,100 | — | — |
| 2023-11-24 | $9.47 | $36.60 | 37,000 | — | — |
| 2023-11-22 | $9.31 | $35.98 | 69,800 | — | — |
| 2023-11-21 | $9.30 | $35.94 | 85,400 | — | — |
| 2023-11-20 | $9.05 | $34.98 | 53,800 | — | — |
| 2023-11-17 | $8.95 | $34.59 | 40,700 | — | — |
| 2023-11-16 | $8.88 | $34.32 | 35,800 | — | — |
| 2023-11-15 | $8.99 | $34.75 | 70,000 | — | — |
| 2023-11-14 | $8.64 | $33.39 | 166,400 | — | — |
| 2023-11-13 | $8.94 | $34.17 | 95,800 | — | — |
| 2023-11-10 | $8.64 | $33.02 | 165,000 | — | — |
| 2023-11-09 | $8.27 | $31.61 | 79,200 | — | — |
| 2023-11-08 | $8.29 | $31.68 | 48,600 | — | — |
| 2023-11-07 | $8.20 | $31.34 | 79,800 | — | — |
| 2023-11-06 | $8.52 | $32.56 | 65,600 | — | — |
| 2023-11-03 | $8.47 | $32.37 | 110,300 | — | — |
| 2023-11-02 | $8.05 | $30.77 | 171,200 | — | — |
| 2023-11-01 | $7.76 | $29.66 | 103,300 | — | — |
| 2023-10-31 | $7.29 | $27.86 | 121,400 | — | — |
| 2023-10-30 | $6.50 | $24.84 | 89,800 | — | — |
| 2023-10-27 | $6.52 | $24.92 | 26,400 | — | — |
| 2023-10-26 | $6.49 | $24.80 | 27,500 | — | — |
| 2023-10-25 | $6.51 | $24.88 | 30,400 | — | — |
| 2023-10-24 | $6.55 | $25.03 | 29,200 | — | — |
| 2023-10-23 | $6.47 | $24.73 | 26,400 | — | — |
| 2023-10-20 | $6.53 | $24.96 | 36,900 | — | — |
| 2023-10-19 | $6.68 | $25.53 | 43,700 | — | — |
| 2023-10-18 | $6.62 | $25.30 | 116,500 | — | — |
| 2023-10-17 | $6.61 | $25.26 | 54,800 | — | — |
| 2023-10-16 | $6.49 | $24.80 | 40,000 | — | — |
| 2023-10-13 | $6.39 | $24.42 | 22,400 | — | — |
| 2023-10-12 | $6.38 | $24.38 | 64,500 | — | — |
| 2023-10-11 | $6.66 | $25.45 | 56,300 | — | — |
| 2023-10-10 | $6.76 | $25.84 | 27,400 | — | — |
| 2023-10-09 | $6.78 | $25.91 | 31,700 | — | — |
| 2023-10-06 | $6.91 | $26.41 | 43,600 | — | — |
| 2023-10-05 | $6.60 | $25.22 | 33,100 | — | — |
| 2023-10-04 | $6.50 | $24.84 | 60,200 | — | — |
| 2023-10-03 | $6.59 | $25.19 | 79,000 | — | — |
| 2023-10-02 | $6.79 | $25.95 | 48,100 | — | — |
| 2023-09-29 | $7.02 | $26.83 | 39,300 | — | — |
| 2023-09-28 | $7.05 | $26.94 | 32,300 | — | — |
| 2023-09-27 | $7.00 | $26.75 | 19,400 | — | — |
| 2023-09-26 | $7.03 | $26.87 | 73,000 | — | — |
| 2023-09-25 | $7.26 | $27.75 | 24,700 | — | — |
| 2023-09-22 | $7.44 | $28.43 | 58,900 | — | — |
| 2023-09-21 | $7.44 | $28.43 | 37,900 | — | — |
| 2023-09-20 | $7.64 | $29.20 | 28,200 | — | — |
| 2023-09-19 | $7.78 | $29.73 | 53,100 | — | — |
| 2023-09-18 | $7.90 | $30.19 | 78,800 | — | — |
| 2023-09-15 | $7.65 | $29.24 | 131,800 | — | — |
| 2023-09-14 | $7.62 | $29.12 | 82,500 | — | — |
| 2023-09-13 | $7.62 | $29.12 | 31,700 | — | — |
| 2023-09-12 | $7.81 | $29.85 | 55,400 | — | — |
| 2023-09-11 | $7.68 | $29.35 | 37,500 | — | — |
| 2023-09-08 | $7.95 | $30.38 | 34,400 | — | — |
| 2023-09-07 | $7.89 | $30.15 | 31,100 | — | — |
| 2023-09-06 | $7.79 | $29.77 | 104,800 | — | — |
| 2023-09-05 | $8.13 | $31.07 | 34,000 | — | — |
| 2023-09-01 | $8.29 | $31.68 | 60,900 | — | — |
| 2023-08-31 | $8.40 | $32.10 | 81,600 | — | — |
| 2023-08-30 | $8.28 | $31.64 | 27,800 | — | — |
| 2023-08-29 | $8.34 | $31.87 | 31,900 | — | — |
| 2023-08-28 | $8.42 | $32.18 | 49,900 | — | — |
| 2023-08-25 | $8.27 | $31.61 | 24,600 | — | — |
| 2023-08-24 | $8.38 | $32.03 | 66,200 | — | — |
| 2023-08-23 | $8.28 | $31.64 | 32,200 | — | — |
| 2023-08-22 | $8.26 | $31.57 | 82,100 | — | — |
| 2023-08-21 | $8.15 | $31.15 | 63,800 | — | — |
| 2023-08-18 | $8.54 | $32.64 | 24,200 | — | — |
| 2023-08-17 | $8.42 | $32.18 | 44,200 | — | — |
| 2023-08-16 | $8.56 | $32.71 | 60,800 | — | — |
| 2023-08-15 | $8.40 | $32.10 | 65,600 | — | — |
| 2023-08-14 | $8.34 | $31.87 | 185,200 | — | — |
| 2023-08-11 | $8.47 | $32.06 | 190,200 | — | — |
| 2023-08-10 | $8.72 | $33.01 | 126,600 | — | — |
| 2023-08-09 | $9.35 | $35.40 | 80,200 | — | — |
| 2023-08-08 | $9.74 | $36.87 | 120,100 | — | — |
| 2023-08-07 | $9.90 | $37.48 | 126,900 | — | — |
| 2023-08-04 | $10.24 | $38.77 | 226,100 | — | — |
| 2023-08-03 | $9.82 | $37.18 | 65,400 | — | — |
| 2023-08-02 | $9.93 | $37.59 | 109,800 | — | — |
| 2023-08-01 | $10.07 | $38.12 | 180,600 | — | — |
| 2023-07-31 | $9.96 | $37.71 | 559,100 | — | — |
| 2023-07-28 | $9.40 | $35.59 | 196,800 | — | — |
| 2023-07-27 | $9.17 | $34.71 | 101,900 | — | — |
| 2023-07-26 | $9.14 | $34.60 | 152,900 | — | — |
| 2023-07-25 | $8.78 | $33.24 | 254,300 | — | — |
| 2023-07-24 | $8.25 | $31.23 | 104,100 | — | — |
| 2023-07-21 | $8.20 | $31.04 | 27,200 | — | — |
| 2023-07-20 | $8.14 | $30.82 | 20,500 | — | — |
| 2023-07-19 | $8.19 | $31.00 | 41,500 | — | — |
| 2023-07-18 | $8.09 | $30.63 | 20,900 | — | — |
| 2023-07-17 | $7.93 | $30.02 | 44,000 | — | — |
| 2023-07-14 | $7.80 | $29.53 | 22,200 | — | — |
| 2023-07-13 | $7.97 | $30.17 | 24,900 | — | — |
| 2023-07-12 | $7.84 | $29.68 | 27,800 | — | — |
| 2023-07-11 | $7.91 | $29.94 | 24,200 | — | — |
| 2023-07-10 | $7.54 | $28.54 | 26,100 | — | — |
| 2023-07-07 | $7.49 | $28.35 | 15,500 | — | — |
| 2023-07-06 | $7.45 | $28.20 | 29,200 | — | — |
| 2023-07-05 | $7.69 | $29.11 | 49,800 | — | — |
| 2023-07-03 | $8.00 | $30.29 | 39,100 | — | — |
| 2023-06-30 | $7.91 | $29.94 | 28,700 | — | — |
| 2023-06-29 | $7.81 | $29.57 | 28,100 | — | — |
| 2023-06-28 | $7.61 | $28.81 | 26,700 | — | — |
| 2023-06-27 | $7.52 | $28.47 | 22,600 | — | — |
| 2023-06-26 | $7.55 | $28.58 | 21,600 | — | — |
| 2023-06-23 | $7.36 | $27.86 | 48,400 | — | — |
| 2023-06-22 | $7.51 | $28.43 | 33,400 | — | — |
| 2023-06-21 | $7.81 | $29.57 | 13,300 | — | — |
| 2023-06-20 | $7.75 | $29.34 | 66,900 | — | — |
| 2023-06-16 | $7.59 | $28.73 | 40,500 | — | — |
| 2023-06-15 | $7.85 | $29.72 | 36,000 | — | — |
| 2023-06-14 | $7.68 | $29.07 | 44,900 | — | — |
| 2023-06-13 | $7.91 | $29.94 | 68,600 | — | — |
| 2023-06-12 | $7.70 | $29.15 | 68,300 | — | — |
| 2023-06-09 | $7.36 | $27.86 | 34,800 | — | — |
| 2023-06-08 | $7.41 | $28.05 | 55,200 | — | — |
| 2023-06-07 | $7.37 | $27.90 | 71,000 | — | — |
| 2023-06-06 | $7.33 | $27.75 | 74,700 | — | — |
| 2023-06-05 | $7.07 | $26.76 | 62,800 | — | — |
| 2023-06-02 | $7.01 | $26.54 | 81,600 | — | — |
| 2023-06-01 | $6.55 | $24.80 | 20,600 | — | — |
| 2023-05-31 | $6.34 | $24.00 | 80,100 | — | — |
| 2023-05-30 | $6.36 | $24.08 | 48,700 | — | — |
| 2023-05-26 | $6.33 | $23.96 | 28,400 | — | — |
| 2023-05-25 | $6.17 | $23.36 | 19,400 | — | — |
| 2023-05-24 | $6.30 | $23.85 | 27,700 | — | — |
| 2023-05-23 | $6.39 | $24.19 | 25,100 | — | — |
| 2023-05-22 | $6.59 | $24.95 | 37,600 | — | — |
| 2023-05-19 | $6.68 | $25.29 | 38,200 | — | — |
| 2023-05-18 | $6.71 | $25.40 | 33,300 | — | — |
| 2023-05-17 | $6.80 | $25.74 | 73,300 | — | — |
| 2023-05-16 | $6.37 | $24.11 | 36,100 | — | — |
| 2023-05-15 | $6.53 | $24.72 | 65,100 | — | — |
| 2023-05-12 | $6.64 | $25.14 | 21,100 | — | — |
| 2023-05-11 | $6.80 | $25.44 | 47,400 | — | — |
| 2023-05-10 | $6.86 | $25.66 | 78,500 | — | — |
| 2023-05-09 | $7.04 | $26.34 | 116,900 | — | — |
| 2023-05-08 | $6.74 | $25.22 | 151,000 | — | — |
| 2023-05-05 | $6.12 | $22.90 | 67,000 | — | — |
| 2023-05-04 | $5.77 | $21.59 | 79,800 | — | — |
| 2023-05-03 | $6.15 | $23.01 | 126,100 | — | — |
| 2023-05-02 | $6.28 | $23.49 | 111,400 | — | — |
| 2023-05-01 | $6.26 | $23.42 | 128,900 | — | — |
| 2023-04-28 | $5.94 | $22.22 | 105,700 | — | — |
| 2023-04-27 | $6.16 | $23.05 | 7,300 | — | — |
| 2023-04-26 | $6.08 | $22.75 | 44,200 | — | — |
| 2023-04-25 | $6.11 | $22.86 | 73,000 | — | — |
| 2023-04-24 | $6.52 | $24.39 | 17,000 | — | — |
| 2023-04-21 | $6.42 | $24.02 | 36,500 | — | — |
| 2023-04-20 | $6.65 | $24.88 | 30,600 | — | — |
| 2023-04-19 | $6.67 | $24.95 | 30,800 | — | — |
| 2023-04-18 | $6.52 | $24.39 | 87,800 | — | — |
| 2023-04-17 | $6.61 | $24.73 | 41,200 | — | — |
| 2023-04-14 | $6.77 | $25.33 | 52,700 | — | — |
| 2023-04-13 | $6.65 | $24.88 | 48,300 | — | — |
| 2023-04-12 | $6.77 | $25.33 | 56,000 | — | — |
| 2023-04-11 | $6.85 | $25.63 | 58,600 | — | — |
| 2023-04-10 | $7.00 | $26.19 | 45,500 | — | — |
| 2023-04-06 | $6.83 | $25.55 | 13,000 | — | — |
| 2023-04-05 | $6.71 | $25.10 | 78,900 | — | — |
| 2023-04-04 | $6.81 | $25.48 | 65,500 | — | — |
| 2023-04-03 | $7.06 | $26.41 | 138,700 | — | — |
| 2023-03-31 | $7.67 | $28.69 | 31,700 | — | — |
| 2023-03-30 | $7.69 | $28.77 | 32,300 | — | — |
| 2023-03-29 | $7.68 | $28.73 | 42,400 | — | — |
| 2023-03-28 | $7.70 | $28.81 | 49,800 | — | — |
| 2023-03-27 | $7.64 | $28.58 | 23,700 | — | — |
| 2023-03-24 | $7.60 | $28.43 | 26,000 | — | — |
| 2023-03-23 | $7.65 | $28.62 | 23,200 | — | — |
| 2023-03-22 | $7.86 | $29.41 | 43,400 | — | — |
| 2023-03-21 | $7.99 | $29.89 | 60,000 | — | — |
| 2023-03-20 | $7.67 | $28.69 | 85,600 | — | — |
| 2023-03-17 | $7.39 | $27.65 | 133,100 | — | — |
| 2023-03-16 | $7.58 | $28.36 | 25,000 | — | — |
| 2023-03-15 | $7.56 | $28.28 | 36,200 | — | — |
| 2023-03-14 | $8.06 | $30.15 | 66,200 | — | — |
| 2023-03-13 | $8.01 | $29.67 | 79,900 | — | — |
| 2023-03-10 | $8.24 | $30.52 | 56,600 | — | — |
| 2023-03-09 | $8.29 | $30.70 | 36,800 | — | — |
| 2023-03-08 | $8.52 | $31.56 | 101,100 | — | — |
| 2023-03-07 | $8.46 | $31.33 | 35,200 | — | — |
| 2023-03-06 | $8.68 | $32.15 | 61,100 | — | — |
| 2023-03-03 | $8.47 | $31.37 | 33,900 | — | — |
| 2023-03-02 | $8.50 | $31.48 | 39,900 | — | — |
| 2023-03-01 | $8.49 | $31.44 | 64,500 | — | — |
| 2023-02-28 | $8.45 | $31.30 | 131,500 | — | — |
| 2023-02-27 | $8.00 | $29.63 | 142,600 | — | — |
| 2023-02-24 | $8.10 | $30.00 | 91,900 | — | — |
| 2023-02-23 | $8.15 | $30.19 | 86,000 | — | — |
| 2023-02-22 | $7.71 | $28.56 | 23,800 | — | — |
| 2023-02-21 | $7.78 | $28.82 | 33,100 | — | — |
| 2023-02-17 | $7.93 | $29.37 | 28,700 | — | — |
| 2023-02-16 | $8.08 | $29.93 | 25,900 | — | — |
| 2023-02-15 | $8.50 | $31.48 | 11,700 | — | — |
| 2023-02-14 | $8.79 | $32.56 | 28,600 | — | — |
| 2023-02-13 | $8.84 | $32.74 | 16,800 | — | — |
| 2023-02-10 | $8.80 | $32.59 | 25,100 | — | — |
| 2023-02-09 | $8.80 | $32.59 | 30,400 | — | — |
| 2023-02-08 | $8.97 | $33.22 | 9,000 | — | — |
| 2023-02-07 | $9.21 | $34.11 | 27,600 | — | — |
| 2023-02-06 | $9.03 | $33.44 | 15,300 | — | — |
| 2023-02-03 | $8.92 | $33.04 | 22,100 | — | — |
| 2023-02-02 | $8.97 | $33.22 | 54,600 | — | — |
| 2023-02-01 | $9.16 | $33.93 | 90,200 | — | — |
| 2023-01-31 | $8.54 | $31.63 | 208,600 | — | — |
| 2023-01-30 | $8.36 | $30.96 | 27,300 | — | — |
| 2023-01-27 | $8.09 | $29.96 | 89,300 | — | — |
| 2023-01-26 | $7.94 | $29.41 | 49,200 | — | — |
| 2023-01-25 | $8.15 | $30.19 | 33,000 | — | — |
| 2023-01-24 | $8.08 | $29.93 | 27,300 | — | — |
| 2023-01-23 | $8.07 | $29.89 | 43,200 | — | — |
| 2023-01-20 | $7.94 | $29.41 | 86,500 | — | — |
| 2023-01-19 | $7.91 | $29.30 | 20,900 | — | — |
| 2023-01-18 | $8.01 | $29.67 | 122,700 | — | — |
| 2023-01-17 | $7.67 | $28.41 | 52,400 | — | — |
| 2023-01-13 | $7.60 | $28.15 | 41,900 | — | — |
| 2023-01-12 | $7.45 | $27.59 | 41,700 | — | — |
| 2023-01-11 | $7.03 | $26.04 | 60,800 | — | — |
| 2023-01-10 | $6.88 | $25.48 | 8,400 | — | — |
| 2023-01-09 | $6.90 | $25.56 | 10,600 | — | — |
| 2023-01-06 | $6.97 | $25.82 | 7,900 | — | — |
| 2023-01-05 | $6.74 | $24.96 | 31,400 | — | — |
| 2023-01-04 | $7.13 | $26.41 | 12,300 | — | — |
| 2023-01-03 | $7.02 | $26.00 | 25,500 | — | — |