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 | $9.00 | $22.91 | 544,700 | — | — |
| 2023-12-28 | $9.01 | $22.93 | 371,100 | — | — |
| 2023-12-27 | $9.05 | $23.04 | 264,500 | — | — |
| 2023-12-26 | $8.99 | $22.88 | 348,600 | — | — |
| 2023-12-22 | $8.97 | $22.83 | 299,700 | — | — |
| 2023-12-21 | $8.78 | $22.35 | 505,100 | — | — |
| 2023-12-20 | $8.84 | $22.50 | 642,100 | — | — |
| 2023-12-19 | $8.83 | $22.48 | 898,500 | — | — |
| 2023-12-18 | $8.45 | $21.51 | 1,028,300 | — | — |
| 2023-12-15 | $8.57 | $21.81 | 2,793,900 | — | — |
| 2023-12-14 | $8.37 | $21.31 | 949,400 | — | — |
| 2023-12-13 | $7.99 | $20.34 | 1,056,500 | — | — |
| 2023-12-12 | $7.58 | $19.29 | 646,900 | — | — |
| 2023-12-11 | $7.58 | $19.29 | 928,800 | — | — |
| 2023-12-08 | $7.03 | $17.89 | 695,400 | — | — |
| 2023-12-07 | $6.91 | $17.59 | 623,900 | — | — |
| 2023-12-06 | $6.76 | $17.21 | 519,400 | — | — |
| 2023-12-05 | $6.66 | $16.95 | 483,000 | — | — |
| 2023-12-04 | $6.68 | $17.00 | 700,600 | — | — |
| 2023-12-01 | $6.34 | $16.14 | 514,300 | — | — |
| 2023-11-30 | $5.90 | $15.02 | 512,200 | — | — |
| 2023-11-29 | $5.90 | $15.02 | 478,100 | — | — |
| 2023-11-28 | $5.81 | $14.79 | 515,900 | — | — |
| 2023-11-27 | $5.77 | $14.69 | 396,200 | — | — |
| 2023-11-24 | $5.80 | $14.76 | 103,900 | — | — |
| 2023-11-22 | $5.75 | $14.64 | 320,400 | — | — |
| 2023-11-21 | $5.74 | $14.61 | 285,900 | — | — |
| 2023-11-20 | $5.86 | $14.92 | 237,000 | — | — |
| 2023-11-17 | $5.93 | $15.09 | 270,100 | — | — |
| 2023-11-16 | $5.82 | $14.81 | 220,300 | — | — |
| 2023-11-15 | $6.09 | $15.50 | 337,900 | — | — |
| 2023-11-14 | $6.18 | $15.73 | 441,800 | — | — |
| 2023-11-13 | $5.71 | $14.53 | 370,700 | — | — |
| 2023-11-10 | $5.83 | $14.84 | 357,900 | — | — |
| 2023-11-09 | $5.67 | $14.43 | 543,700 | — | — |
| 2023-11-08 | $5.77 | $14.69 | 411,200 | — | — |
| 2023-11-07 | $5.90 | $15.02 | 551,200 | — | — |
| 2023-11-06 | $6.00 | $15.27 | 547,400 | — | — |
| 2023-11-03 | $6.44 | $16.39 | 540,600 | — | — |
| 2023-11-02 | $6.38 | $16.24 | 567,600 | — | — |
| 2023-11-01 | $5.81 | $14.79 | 404,100 | — | — |
| 2023-10-31 | $5.74 | $14.61 | 268,300 | — | — |
| 2023-10-30 | $5.73 | $14.59 | 334,100 | — | — |
| 2023-10-27 | $5.73 | $14.59 | 340,300 | — | — |
| 2023-10-26 | $5.95 | $15.15 | 337,200 | — | — |
| 2023-10-25 | $6.01 | $15.30 | 402,000 | — | — |
| 2023-10-24 | $6.13 | $15.60 | 340,400 | — | — |
| 2023-10-23 | $6.33 | $16.11 | 299,200 | — | — |
| 2023-10-20 | $6.40 | $16.29 | 318,800 | — | — |
| 2023-10-19 | $6.52 | $16.60 | 273,300 | — | — |
| 2023-10-18 | $6.74 | $17.16 | 374,200 | — | — |
| 2023-10-17 | $6.84 | $17.41 | 408,000 | — | — |
| 2023-10-16 | $7.18 | $18.28 | 417,300 | — | — |
| 2023-10-13 | $6.81 | $17.33 | 371,900 | — | — |
| 2023-10-12 | $6.85 | $17.44 | 440,700 | — | — |
| 2023-10-11 | $7.22 | $18.38 | 208,200 | — | — |
| 2023-10-10 | $7.04 | $17.92 | 264,500 | — | — |
| 2023-10-09 | $6.95 | $17.69 | 412,700 | — | — |
| 2023-10-06 | $6.95 | $17.69 | 264,100 | — | — |
| 2023-10-05 | $6.93 | $17.64 | 359,000 | — | — |
| 2023-10-04 | $6.93 | $17.64 | 346,200 | — | — |
| 2023-10-03 | $6.89 | $17.54 | 373,400 | — | — |
| 2023-10-02 | $7.08 | $18.02 | 535,200 | — | — |
| 2023-09-29 | $7.22 | $18.38 | 797,700 | — | — |
| 2023-09-28 | $7.24 | $18.43 | 389,600 | — | — |
| 2023-09-27 | $7.23 | $18.40 | 252,700 | — | — |
| 2023-09-26 | $7.14 | $18.17 | 365,500 | — | — |
| 2023-09-25 | $7.54 | $19.19 | 371,400 | — | — |
| 2023-09-22 | $7.50 | $19.09 | 446,600 | — | — |
| 2023-09-21 | $7.66 | $19.50 | 295,700 | — | — |
| 2023-09-20 | $7.34 | $18.68 | 261,600 | — | — |
| 2023-09-19 | $7.39 | $18.81 | 294,500 | — | — |
| 2023-09-18 | $7.53 | $19.17 | 201,400 | — | — |
| 2023-09-15 | $7.62 | $19.40 | 1,591,100 | — | — |
| 2023-09-14 | $7.53 | $19.17 | 219,400 | — | — |
| 2023-09-13 | $7.35 | $18.71 | 267,300 | — | — |
| 2023-09-12 | $7.30 | $18.58 | 205,700 | — | — |
| 2023-09-11 | $7.38 | $18.79 | 395,400 | — | — |
| 2023-09-08 | $7.44 | $18.94 | 235,400 | — | — |
| 2023-09-07 | $7.32 | $18.63 | 354,600 | — | — |
| 2023-09-06 | $7.42 | $18.89 | 217,400 | — | — |
| 2023-09-05 | $7.38 | $18.79 | 414,100 | — | — |
| 2023-09-01 | $7.57 | $19.27 | 391,700 | — | — |
| 2023-08-31 | $7.45 | $18.96 | 408,300 | — | — |
| 2023-08-30 | $7.41 | $18.86 | 396,700 | — | — |
| 2023-08-29 | $7.46 | $18.99 | 176,600 | — | — |
| 2023-08-28 | $7.30 | $18.58 | 303,700 | — | — |
| 2023-08-25 | $7.31 | $18.61 | 167,900 | — | — |
| 2023-08-24 | $7.20 | $18.33 | 366,000 | — | — |
| 2023-08-23 | $7.31 | $18.61 | 315,600 | — | — |
| 2023-08-22 | $7.32 | $18.63 | 415,200 | — | — |
| 2023-08-21 | $7.36 | $18.73 | 298,000 | — | — |
| 2023-08-18 | $7.21 | $18.35 | 391,800 | — | — |
| 2023-08-17 | $7.21 | $18.35 | 374,100 | — | — |
| 2023-08-16 | $7.24 | $18.43 | 361,800 | — | — |
| 2023-08-15 | $7.30 | $18.58 | 437,600 | — | — |
| 2023-08-14 | $7.75 | $19.73 | 480,600 | — | — |
| 2023-08-11 | $7.35 | $18.71 | 737,500 | — | — |
| 2023-08-10 | $7.06 | $17.97 | 589,900 | — | — |
| 2023-08-09 | $6.93 | $17.64 | 552,100 | — | — |
| 2023-08-08 | $7.14 | $18.17 | 592,300 | — | — |
| 2023-08-07 | $7.67 | $19.52 | 605,500 | — | — |
| 2023-08-04 | $7.82 | $19.91 | 429,200 | — | — |
| 2023-08-03 | $7.97 | $20.29 | 884,400 | — | — |
| 2023-08-02 | $8.50 | $21.64 | 1,031,000 | — | — |
| 2023-08-01 | $9.57 | $24.36 | 327,200 | — | — |
| 2023-07-31 | $9.43 | $24.00 | 336,100 | — | — |
| 2023-07-28 | $9.15 | $23.29 | 313,200 | — | — |
| 2023-07-27 | $9.15 | $23.29 | 260,700 | — | — |
| 2023-07-26 | $9.13 | $23.24 | 233,400 | — | — |
| 2023-07-25 | $9.14 | $23.27 | 248,600 | — | — |
| 2023-07-24 | $9.38 | $23.88 | 225,300 | — | — |
| 2023-07-21 | $9.41 | $23.95 | 263,400 | — | — |
| 2023-07-20 | $9.65 | $24.56 | 372,800 | — | — |
| 2023-07-19 | $9.63 | $24.51 | 370,500 | — | — |
| 2023-07-18 | $9.49 | $24.16 | 286,700 | — | — |
| 2023-07-17 | $9.43 | $24.00 | 348,600 | — | — |
| 2023-07-14 | $9.35 | $23.80 | 191,800 | — | — |
| 2023-07-13 | $9.41 | $23.95 | 278,600 | — | — |
| 2023-07-12 | $9.62 | $24.49 | 323,000 | — | — |
| 2023-07-11 | $9.33 | $23.75 | 302,300 | — | — |
| 2023-07-10 | $9.40 | $23.93 | 293,200 | — | — |
| 2023-07-07 | $9.37 | $23.85 | 374,700 | — | — |
| 2023-07-06 | $9.21 | $23.44 | 406,100 | — | — |
| 2023-07-05 | $9.57 | $24.36 | 334,900 | — | — |
| 2023-07-03 | $9.93 | $25.28 | 201,800 | — | — |
| 2023-06-30 | $9.87 | $25.12 | 735,900 | — | — |
| 2023-06-29 | $9.69 | $24.67 | 348,100 | — | — |
| 2023-06-28 | $9.51 | $24.21 | 321,300 | — | — |
| 2023-06-27 | $9.33 | $23.75 | 428,900 | — | — |
| 2023-06-26 | $9.09 | $23.14 | 582,100 | — | — |
| 2023-06-23 | $9.03 | $22.99 | 542,700 | — | — |
| 2023-06-22 | $9.14 | $23.27 | 494,700 | — | — |
| 2023-06-21 | $9.07 | $23.09 | 636,600 | — | — |
| 2023-06-20 | $8.99 | $22.88 | 1,465,100 | — | — |
| 2023-06-16 | $9.15 | $23.29 | 1,938,500 | — | — |
| 2023-06-15 | $8.94 | $22.76 | 551,700 | — | — |
| 2023-06-14 | $8.97 | $22.83 | 445,600 | — | — |
| 2023-06-13 | $9.23 | $23.49 | 509,600 | — | — |
| 2023-06-12 | $8.80 | $22.40 | 438,900 | — | — |
| 2023-06-09 | $8.72 | $22.20 | 300,700 | — | — |
| 2023-06-08 | $8.97 | $22.83 | 296,800 | — | — |
| 2023-06-07 | $9.03 | $22.99 | 551,800 | — | — |
| 2023-06-06 | $8.61 | $21.92 | 391,700 | — | — |
| 2023-06-05 | $8.36 | $21.28 | 379,100 | — | — |
| 2023-06-02 | $9.00 | $22.91 | 438,600 | — | — |
| 2023-06-01 | $8.47 | $21.56 | 302,100 | — | — |
| 2023-05-31 | $8.46 | $21.53 | 469,500 | — | — |
| 2023-05-30 | $8.70 | $22.15 | 696,100 | — | — |
| 2023-05-26 | $8.61 | $21.92 | 172,800 | — | — |
| 2023-05-25 | $8.67 | $22.07 | 237,600 | — | — |
| 2023-05-24 | $9.01 | $22.93 | 255,600 | — | — |
| 2023-05-23 | $9.14 | $23.27 | 258,800 | — | — |
| 2023-05-22 | $9.22 | $23.47 | 274,300 | — | — |
| 2023-05-19 | $9.28 | $23.62 | 336,900 | — | — |
| 2023-05-18 | $9.37 | $23.85 | 333,300 | — | — |
| 2023-05-17 | $9.24 | $23.52 | 360,000 | — | — |
| 2023-05-16 | $9.02 | $22.96 | 306,300 | — | — |
| 2023-05-15 | $9.26 | $23.57 | 685,900 | — | — |
| 2023-05-12 | $9.13 | $23.24 | 331,000 | — | — |
| 2023-05-11 | $9.23 | $23.49 | 386,600 | — | — |
| 2023-05-10 | $9.42 | $23.98 | 437,000 | — | — |
| 2023-05-09 | $9.31 | $23.70 | 637,400 | — | — |
| 2023-05-08 | $9.36 | $23.83 | 719,400 | — | — |
| 2023-05-05 | $9.15 | $23.29 | 1,853,600 | — | — |
| 2023-05-04 | $8.37 | $21.31 | 1,302,000 | — | — |
| 2023-05-03 | $7.82 | $19.91 | 1,636,700 | — | — |
| 2023-05-02 | $6.69 | $17.03 | 434,900 | — | — |
| 2023-05-01 | $6.83 | $17.39 | 387,000 | — | — |
| 2023-04-28 | $6.87 | $17.49 | 392,600 | — | — |
| 2023-04-27 | $6.82 | $17.36 | 306,400 | — | — |
| 2023-04-26 | $6.63 | $16.88 | 511,100 | — | — |
| 2023-04-25 | $6.72 | $17.11 | 914,500 | — | — |
| 2023-04-24 | $6.92 | $17.61 | 894,000 | — | — |
| 2023-04-21 | $6.72 | $17.11 | 284,700 | — | — |
| 2023-04-20 | $6.70 | $17.05 | 299,300 | — | — |
| 2023-04-19 | $6.75 | $17.18 | 310,100 | — | — |
| 2023-04-18 | $6.80 | $17.31 | 673,100 | — | — |
| 2023-04-17 | $6.82 | $17.36 | 286,900 | — | — |
| 2023-04-14 | $6.80 | $17.31 | 290,000 | — | — |
| 2023-04-13 | $6.92 | $17.61 | 345,200 | — | — |
| 2023-04-12 | $6.71 | $17.08 | 361,700 | — | — |
| 2023-04-11 | $6.61 | $16.83 | 475,300 | — | — |
| 2023-04-10 | $6.47 | $16.47 | 346,900 | — | — |
| 2023-04-06 | $6.37 | $16.21 | 351,100 | — | — |
| 2023-04-05 | $6.36 | $16.19 | 472,900 | — | — |
| 2023-04-04 | $6.61 | $16.83 | 530,500 | — | — |
| 2023-04-03 | $6.95 | $17.69 | 520,600 | — | — |
| 2023-03-31 | $6.83 | $17.39 | 509,100 | — | — |
| 2023-03-30 | $6.69 | $17.03 | 219,500 | — | — |
| 2023-03-29 | $6.61 | $16.83 | 551,100 | — | — |
| 2023-03-28 | $6.54 | $16.65 | 414,300 | — | — |
| 2023-03-27 | $6.48 | $16.49 | 364,900 | — | — |
| 2023-03-24 | $6.19 | $15.76 | 615,100 | — | — |
| 2023-03-23 | $6.40 | $16.29 | 570,300 | — | — |
| 2023-03-22 | $6.57 | $16.72 | 489,600 | — | — |
| 2023-03-21 | $6.80 | $17.31 | 678,700 | — | — |
| 2023-03-20 | $6.58 | $16.75 | 691,700 | — | — |
| 2023-03-17 | $6.79 | $17.28 | 3,491,300 | — | — |
| 2023-03-16 | $7.20 | $18.33 | 658,200 | — | — |
| 2023-03-15 | $6.91 | $17.59 | 735,900 | — | — |
| 2023-03-14 | $7.28 | $18.53 | 738,600 | — | — |
| 2023-03-13 | $6.92 | $17.61 | 846,500 | — | — |
| 2023-03-10 | $7.41 | $18.86 | 662,600 | — | — |
| 2023-03-09 | $7.75 | $19.73 | 771,300 | — | — |
| 2023-03-08 | $7.89 | $20.08 | 801,200 | — | — |
| 2023-03-07 | $7.45 | $18.96 | 870,400 | — | — |
| 2023-03-06 | $7.13 | $18.15 | 1,383,100 | — | — |
| 2023-03-03 | $8.37 | $21.31 | 684,000 | — | — |
| 2023-03-02 | $8.50 | $21.64 | 677,800 | — | — |
| 2023-03-01 | $8.41 | $21.41 | 597,900 | — | — |
| 2023-02-28 | $8.46 | $21.53 | 720,100 | — | — |
| 2023-02-27 | $8.41 | $21.41 | 726,900 | — | — |
| 2023-02-24 | $8.06 | $20.52 | 429,300 | — | — |
| 2023-02-23 | $8.47 | $21.56 | 466,600 | — | — |
| 2023-02-22 | $8.32 | $21.18 | 438,300 | — | — |
| 2023-02-21 | $8.30 | $21.13 | 418,400 | — | — |
| 2023-02-17 | $8.69 | $22.12 | 895,100 | — | — |
| 2023-02-16 | $8.34 | $21.23 | 427,600 | — | — |
| 2023-02-15 | $8.49 | $21.61 | 249,500 | — | — |
| 2023-02-14 | $8.24 | $20.97 | 361,200 | — | — |
| 2023-02-13 | $8.30 | $21.13 | 278,400 | — | — |
| 2023-02-10 | $8.10 | $20.62 | 679,200 | — | — |
| 2023-02-09 | $8.05 | $20.49 | 624,600 | — | — |
| 2023-02-08 | $8.18 | $20.82 | 248,000 | — | — |
| 2023-02-07 | $8.33 | $21.20 | 321,300 | — | — |
| 2023-02-06 | $8.20 | $20.87 | 754,500 | — | — |
| 2023-02-03 | $8.25 | $21.00 | 509,100 | — | — |
| 2023-02-02 | $8.31 | $21.15 | 417,000 | — | — |
| 2023-02-01 | $8.12 | $20.67 | 430,300 | — | — |
| 2023-01-31 | $7.94 | $20.21 | 431,200 | — | — |
| 2023-01-30 | $7.63 | $19.42 | 249,900 | — | — |
| 2023-01-27 | $7.71 | $19.63 | 242,000 | — | — |
| 2023-01-26 | $7.69 | $19.57 | 192,900 | — | — |
| 2023-01-25 | $7.59 | $19.32 | 204,100 | — | — |
| 2023-01-24 | $7.67 | $19.52 | 319,000 | — | — |
| 2023-01-23 | $7.70 | $19.60 | 404,500 | — | — |
| 2023-01-20 | $7.35 | $18.71 | 277,000 | — | — |
| 2023-01-19 | $7.02 | $17.87 | 291,100 | — | — |
| 2023-01-18 | $7.02 | $17.87 | 857,400 | — | — |
| 2023-01-17 | $7.30 | $18.58 | 285,600 | — | — |
| 2023-01-13 | $7.42 | $18.89 | 449,000 | — | — |
| 2023-01-12 | $7.30 | $18.58 | 298,600 | — | — |
| 2023-01-11 | $7.26 | $18.48 | 321,300 | — | — |
| 2023-01-10 | $7.30 | $18.58 | 408,700 | — | — |
| 2023-01-09 | $7.04 | $17.92 | 347,900 | — | — |
| 2023-01-06 | $6.88 | $17.51 | 342,500 | — | — |
| 2023-01-05 | $6.81 | $17.33 | 667,900 | — | — |
| 2023-01-04 | $6.60 | $16.80 | 611,700 | — | — |
| 2023-01-03 | $6.38 | $16.24 | 603,200 | — | — |