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 | $8.68 | $24.78 | 2,525,500 | — | — |
| 2023-12-28 | $8.82 | $25.18 | 2,158,000 | — | — |
| 2023-12-27 | $8.71 | $24.87 | 2,680,600 | — | — |
| 2023-12-26 | $8.70 | $24.84 | 2,999,900 | — | — |
| 2023-12-22 | $8.56 | $24.44 | 2,782,200 | — | — |
| 2023-12-21 | $8.69 | $24.81 | 2,979,800 | — | — |
| 2023-12-20 | $8.51 | $24.30 | 3,388,300 | — | — |
| 2023-12-19 | $8.85 | $25.27 | 3,585,100 | — | — |
| 2023-12-18 | $8.54 | $24.38 | 4,789,000 | — | — |
| 2023-12-15 | $8.75 | $24.98 | 19,726,500 | — | — |
| 2023-12-14 | $8.98 | $25.64 | 7,840,900 | — | — |
| 2023-12-13 | $8.55 | $24.41 | 4,692,600 | — | — |
| 2023-12-12 | $8.08 | $23.07 | 3,516,300 | — | — |
| 2023-12-11 | $8.31 | $23.73 | 4,292,500 | — | — |
| 2023-12-08 | $8.42 | $24.04 | 3,893,300 | — | — |
| 2023-12-07 | $8.40 | $23.98 | 3,816,900 | — | — |
| 2023-12-06 | $8.23 | $23.50 | 3,251,400 | — | — |
| 2023-12-05 | $8.00 | $22.84 | 3,372,100 | — | — |
| 2023-12-04 | $8.24 | $23.53 | 5,503,800 | — | — |
| 2023-12-01 | $8.11 | $23.16 | 4,116,600 | — | — |
| 2023-11-30 | $7.63 | $21.79 | 4,251,700 | — | — |
| 2023-11-29 | $7.68 | $21.93 | 4,072,700 | — | — |
| 2023-11-28 | $7.59 | $21.47 | 4,182,000 | — | — |
| 2023-11-27 | $7.43 | $21.02 | 4,116,700 | — | — |
| 2023-11-24 | $7.49 | $21.19 | 1,200,600 | — | — |
| 2023-11-22 | $7.51 | $21.25 | 2,561,000 | — | — |
| 2023-11-21 | $7.35 | $20.79 | 2,559,800 | — | — |
| 2023-11-20 | $7.51 | $21.25 | 3,672,700 | — | — |
| 2023-11-17 | $7.55 | $21.36 | 2,725,500 | — | — |
| 2023-11-16 | $7.41 | $20.96 | 3,483,700 | — | — |
| 2023-11-15 | $7.66 | $21.67 | 4,607,500 | — | — |
| 2023-11-14 | $7.36 | $20.82 | 5,897,500 | — | — |
| 2023-11-13 | $6.67 | $18.87 | 4,248,000 | — | — |
| 2023-11-10 | $6.84 | $19.35 | 4,003,200 | — | — |
| 2023-11-09 | $6.72 | $19.01 | 4,641,300 | — | — |
| 2023-11-08 | $6.85 | $19.38 | 3,710,600 | — | — |
| 2023-11-07 | $6.90 | $19.52 | 3,456,300 | — | — |
| 2023-11-06 | $7.04 | $19.92 | 5,291,000 | — | — |
| 2023-11-03 | $6.92 | $19.58 | 7,673,600 | — | — |
| 2023-11-02 | $6.80 | $19.24 | 5,494,300 | — | — |
| 2023-11-01 | $6.62 | $18.73 | 7,766,400 | — | — |
| 2023-10-31 | $6.72 | $19.01 | 9,562,000 | — | — |
| 2023-10-30 | $7.01 | $19.83 | 13,876,700 | — | — |
| 2023-10-27 | $6.66 | $18.84 | 13,389,700 | — | — |
| 2023-10-26 | $7.39 | $20.91 | 6,250,400 | — | — |
| 2023-10-25 | $7.20 | $20.37 | 4,363,600 | — | — |
| 2023-10-24 | $7.15 | $20.23 | 4,667,000 | — | — |
| 2023-10-23 | $6.78 | $19.18 | 4,159,500 | — | — |
| 2023-10-20 | $6.97 | $19.72 | 3,322,400 | — | — |
| 2023-10-19 | $7.03 | $19.89 | 3,234,500 | — | — |
| 2023-10-18 | $7.10 | $20.09 | 3,609,500 | — | — |
| 2023-10-17 | $7.18 | $20.31 | 5,479,300 | — | — |
| 2023-10-16 | $6.88 | $19.46 | 4,998,600 | — | — |
| 2023-10-13 | $6.79 | $19.21 | 5,335,400 | — | — |
| 2023-10-12 | $6.79 | $19.21 | 7,136,200 | — | — |
| 2023-10-11 | $7.08 | $20.03 | 7,242,200 | — | — |
| 2023-10-10 | $7.19 | $20.34 | 4,259,400 | — | — |
| 2023-10-09 | $7.13 | $20.17 | 4,091,500 | — | — |
| 2023-10-06 | $7.39 | $20.91 | 4,614,000 | — | — |
| 2023-10-05 | $7.59 | $21.47 | 4,870,900 | — | — |
| 2023-10-04 | $7.93 | $22.43 | 5,735,900 | — | — |
| 2023-10-03 | $8.03 | $22.72 | 6,041,300 | — | — |
| 2023-10-02 | $8.66 | $24.50 | 5,416,800 | — | — |
| 2023-09-29 | $9.03 | $25.54 | 5,137,400 | — | — |
| 2023-09-28 | $8.70 | $24.61 | 4,005,000 | — | — |
| 2023-09-27 | $8.67 | $24.53 | 3,626,300 | — | — |
| 2023-09-26 | $8.61 | $24.36 | 5,819,900 | — | — |
| 2023-09-25 | $8.79 | $24.87 | 4,819,100 | — | — |
| 2023-09-22 | $8.97 | $25.38 | 4,451,200 | — | — |
| 2023-09-21 | $9.07 | $25.66 | 6,466,500 | — | — |
| 2023-09-20 | $9.51 | $26.90 | 3,433,600 | — | — |
| 2023-09-19 | $9.64 | $27.27 | 5,897,900 | — | — |
| 2023-09-18 | $9.49 | $26.85 | 6,839,600 | — | — |
| 2023-09-15 | $9.49 | $26.85 | 109,074,100 | — | — |
| 2023-09-14 | $9.72 | $27.50 | 6,700,800 | — | — |
| 2023-09-13 | $9.42 | $26.65 | 4,678,300 | — | — |
| 2023-09-12 | $9.66 | $27.33 | 4,804,400 | — | — |
| 2023-09-11 | $9.34 | $26.42 | 8,360,400 | — | — |
| 2023-09-08 | $9.94 | $28.12 | 5,352,400 | — | — |
| 2023-09-07 | $10.16 | $28.74 | 7,692,500 | — | — |
| 2023-09-06 | $9.95 | $28.15 | 5,758,100 | — | — |
| 2023-09-05 | $10.19 | $28.83 | 8,127,900 | — | — |
| 2023-09-01 | $10.71 | $30.30 | 3,843,300 | — | — |
| 2023-08-31 | $10.58 | $29.93 | 5,276,400 | — | — |
| 2023-08-30 | $10.59 | $29.96 | 5,983,200 | — | — |
| 2023-08-29 | $10.44 | $29.34 | 3,405,900 | — | — |
| 2023-08-28 | $10.42 | $29.28 | 2,717,300 | — | — |
| 2023-08-25 | $10.25 | $28.80 | 2,582,300 | — | — |
| 2023-08-24 | $10.20 | $28.66 | 3,120,000 | — | — |
| 2023-08-23 | $10.37 | $29.14 | 3,165,400 | — | — |
| 2023-08-22 | $10.23 | $28.75 | 4,624,000 | — | — |
| 2023-08-21 | $10.21 | $28.69 | 5,967,100 | — | — |
| 2023-08-18 | $10.54 | $29.62 | 4,961,000 | — | — |
| 2023-08-17 | $10.34 | $29.05 | 4,959,400 | — | — |
| 2023-08-16 | $10.29 | $28.91 | 3,590,800 | — | — |
| 2023-08-15 | $10.29 | $28.91 | 4,591,200 | — | — |
| 2023-08-14 | $10.58 | $29.73 | 4,067,100 | — | — |
| 2023-08-11 | $10.57 | $29.70 | 3,926,700 | — | — |
| 2023-08-10 | $10.68 | $30.01 | 3,960,700 | — | — |
| 2023-08-09 | $10.67 | $29.98 | 2,647,500 | — | — |
| 2023-08-08 | $10.68 | $30.01 | 3,394,100 | — | — |
| 2023-08-07 | $10.75 | $30.21 | 2,951,900 | — | — |
| 2023-08-04 | $10.91 | $30.66 | 3,304,300 | — | — |
| 2023-08-03 | $10.80 | $30.35 | 4,602,300 | — | — |
| 2023-08-02 | $10.96 | $30.80 | 6,376,100 | — | — |
| 2023-08-01 | $10.79 | $30.32 | 6,122,600 | — | — |
| 2023-07-31 | $11.16 | $31.36 | 16,264,300 | — | — |
| 2023-07-28 | $11.04 | $31.02 | 10,952,500 | — | — |
| 2023-07-27 | $10.25 | $28.80 | 6,765,300 | — | — |
| 2023-07-26 | $10.46 | $29.39 | 5,094,600 | — | — |
| 2023-07-25 | $10.02 | $28.16 | 4,832,500 | — | — |
| 2023-07-24 | $10.06 | $28.27 | 4,780,100 | — | — |
| 2023-07-21 | $10.01 | $28.13 | 4,531,900 | — | — |
| 2023-07-20 | $9.95 | $27.96 | 5,342,700 | — | — |
| 2023-07-19 | $10.06 | $28.27 | 4,919,400 | — | — |
| 2023-07-18 | $9.75 | $27.40 | 4,134,600 | — | — |
| 2023-07-17 | $9.63 | $27.06 | 3,423,900 | — | — |
| 2023-07-14 | $9.79 | $27.51 | 3,430,200 | — | — |
| 2023-07-13 | $9.89 | $27.79 | 4,555,800 | — | — |
| 2023-07-12 | $9.78 | $27.48 | 8,197,900 | — | — |
| 2023-07-11 | $9.87 | $27.73 | 10,291,300 | — | — |
| 2023-07-10 | $8.89 | $24.98 | 3,846,100 | — | — |
| 2023-07-07 | $8.87 | $24.92 | 7,088,100 | — | — |
| 2023-07-06 | $8.67 | $24.36 | 9,910,800 | — | — |
| 2023-07-05 | $8.70 | $24.45 | 6,912,700 | — | — |
| 2023-07-03 | $8.97 | $25.21 | 2,487,200 | — | — |
| 2023-06-30 | $8.70 | $24.45 | 5,358,800 | — | — |
| 2023-06-29 | $8.96 | $25.18 | 5,588,900 | — | — |
| 2023-06-28 | $8.99 | $25.26 | 6,700,900 | — | — |
| 2023-06-27 | $8.83 | $24.81 | 7,793,000 | — | — |
| 2023-06-26 | $8.22 | $23.10 | 5,580,800 | — | — |
| 2023-06-23 | $7.85 | $22.06 | 6,766,300 | — | — |
| 2023-06-22 | $7.92 | $22.25 | 5,755,600 | — | — |
| 2023-06-21 | $8.10 | $22.76 | 5,279,300 | — | — |
| 2023-06-20 | $8.27 | $23.24 | 4,894,800 | — | — |
| 2023-06-16 | $8.51 | $23.91 | 15,812,200 | — | — |
| 2023-06-15 | $8.54 | $24.00 | 4,586,300 | — | — |
| 2023-06-14 | $8.37 | $23.52 | 5,133,000 | — | — |
| 2023-06-13 | $8.49 | $23.86 | 5,398,500 | — | — |
| 2023-06-12 | $8.46 | $23.77 | 5,373,400 | — | — |
| 2023-06-09 | $8.48 | $23.83 | 3,882,800 | — | — |
| 2023-06-08 | $8.63 | $24.25 | 5,393,000 | — | — |
| 2023-06-07 | $8.92 | $25.06 | 4,741,600 | — | — |
| 2023-06-06 | $8.67 | $24.36 | 6,407,900 | — | — |
| 2023-06-05 | $8.65 | $24.31 | 6,544,200 | — | — |
| 2023-06-02 | $8.78 | $24.67 | 13,509,800 | — | — |
| 2023-06-01 | $8.20 | $23.04 | 10,142,300 | — | — |
| 2023-05-31 | $8.31 | $23.35 | 42,776,600 | — | — |
| 2023-05-30 | $8.81 | $24.76 | 6,302,100 | — | — |
| 2023-05-26 | $8.73 | $24.33 | 5,732,500 | — | — |
| 2023-05-25 | $8.46 | $23.58 | 5,575,000 | — | — |
| 2023-05-24 | $8.71 | $24.28 | 6,079,400 | — | — |
| 2023-05-23 | $9.02 | $25.14 | 5,788,800 | — | — |
| 2023-05-22 | $8.93 | $24.89 | 6,549,900 | — | — |
| 2023-05-19 | $8.69 | $24.22 | 6,649,800 | — | — |
| 2023-05-18 | $8.98 | $25.03 | 6,323,300 | — | — |
| 2023-05-17 | $9.01 | $25.11 | 11,987,600 | — | — |
| 2023-05-16 | $8.75 | $24.39 | 15,052,500 | — | — |
| 2023-05-15 | $9.28 | $25.87 | 5,386,500 | — | — |
| 2023-05-12 | $9.27 | $25.84 | 6,022,500 | — | — |
| 2023-05-11 | $9.50 | $26.48 | 5,006,400 | — | — |
| 2023-05-10 | $9.51 | $26.51 | 6,832,000 | — | — |
| 2023-05-09 | $9.99 | $27.85 | 6,902,600 | — | — |
| 2023-05-08 | $10.14 | $28.26 | 4,425,600 | — | — |
| 2023-05-05 | $10.11 | $28.18 | 8,481,800 | — | — |
| 2023-05-04 | $9.81 | $27.34 | 7,191,200 | — | — |
| 2023-05-03 | $10.01 | $27.90 | 6,851,100 | — | — |
| 2023-05-02 | $10.36 | $28.88 | 10,579,500 | — | — |
| 2023-05-01 | $10.81 | $30.13 | 13,732,500 | — | — |
| 2023-04-28 | $12.15 | $33.87 | 7,579,200 | — | — |
| 2023-04-27 | $11.88 | $33.11 | 10,397,000 | — | — |
| 2023-04-26 | $11.86 | $33.06 | 4,017,100 | — | — |
| 2023-04-25 | $11.90 | $33.17 | 3,648,600 | — | — |
| 2023-04-24 | $12.24 | $34.12 | 3,587,400 | — | — |
| 2023-04-21 | $12.23 | $34.09 | 2,766,100 | — | — |
| 2023-04-20 | $12.31 | $34.31 | 3,272,000 | — | — |
| 2023-04-19 | $12.53 | $34.93 | 2,836,500 | — | — |
| 2023-04-18 | $12.57 | $35.04 | 2,555,700 | — | — |
| 2023-04-17 | $12.65 | $35.26 | 3,572,500 | — | — |
| 2023-04-14 | $12.42 | $34.62 | 2,559,800 | — | — |
| 2023-04-13 | $12.32 | $34.34 | 2,620,600 | — | — |
| 2023-04-12 | $12.21 | $34.03 | 3,566,000 | — | — |
| 2023-04-11 | $12.58 | $35.07 | 3,306,300 | — | — |
| 2023-04-10 | $12.21 | $34.03 | 3,031,700 | — | — |
| 2023-04-06 | $12.14 | $33.84 | 3,160,500 | — | — |
| 2023-04-05 | $12.04 | $33.56 | 3,450,800 | — | — |
| 2023-04-04 | $12.18 | $33.95 | 5,362,100 | — | — |
| 2023-04-03 | $12.45 | $34.70 | 4,398,400 | — | — |
| 2023-03-31 | $12.44 | $34.68 | 3,957,100 | — | — |
| 2023-03-30 | $12.04 | $33.56 | 2,997,800 | — | — |
| 2023-03-29 | $12.10 | $33.73 | 4,552,000 | — | — |
| 2023-03-28 | $11.79 | $32.86 | 3,841,700 | — | — |
| 2023-03-27 | $11.77 | $32.81 | 4,332,600 | — | — |
| 2023-03-24 | $11.63 | $32.42 | 5,023,600 | — | — |
| 2023-03-23 | $11.52 | $32.11 | 4,206,200 | — | — |
| 2023-03-22 | $11.52 | $32.11 | 5,053,100 | — | — |
| 2023-03-21 | $11.68 | $32.56 | 3,831,000 | — | — |
| 2023-03-20 | $11.39 | $31.75 | 4,228,600 | — | — |
| 2023-03-17 | $11.39 | $31.75 | 11,540,700 | — | — |
| 2023-03-16 | $11.76 | $32.78 | 5,440,300 | — | — |
| 2023-03-15 | $12.20 | $34.01 | 5,139,500 | — | — |
| 2023-03-14 | $12.18 | $33.95 | 4,841,700 | — | — |
| 2023-03-13 | $11.82 | $32.95 | 6,300,500 | — | — |
| 2023-03-10 | $12.24 | $34.12 | 6,592,700 | — | — |
| 2023-03-09 | $13.02 | $36.29 | 4,212,300 | — | — |
| 2023-03-08 | $13.45 | $37.49 | 3,940,100 | — | — |
| 2023-03-07 | $13.36 | $37.24 | 6,172,200 | — | — |
| 2023-03-06 | $13.48 | $37.57 | 6,619,500 | — | — |
| 2023-03-03 | $14.53 | $40.50 | 7,939,800 | — | — |
| 2023-03-02 | $14.39 | $40.11 | 5,895,800 | — | — |
| 2023-03-01 | $14.44 | $40.25 | 4,072,700 | — | — |
| 2023-02-28 | $14.69 | $40.95 | 6,409,300 | — | — |
| 2023-02-27 | $14.42 | $40.19 | 6,426,600 | — | — |
| 2023-02-24 | $14.55 | $39.92 | 3,176,700 | — | — |
| 2023-02-23 | $14.82 | $40.66 | 7,414,000 | — | — |
| 2023-02-22 | $14.18 | $38.90 | 4,592,400 | — | — |
| 2023-02-21 | $14.27 | $39.15 | 5,650,300 | — | — |
| 2023-02-17 | $14.90 | $40.88 | 7,488,700 | — | — |
| 2023-02-16 | $15.30 | $41.97 | 5,060,500 | — | — |
| 2023-02-15 | $15.01 | $41.18 | 4,256,600 | — | — |
| 2023-02-14 | $14.90 | $40.88 | 6,128,100 | — | — |
| 2023-02-13 | $14.76 | $40.49 | 6,038,000 | — | — |
| 2023-02-10 | $14.77 | $40.52 | 11,010,600 | — | — |
| 2023-02-09 | $14.60 | $40.05 | 6,312,400 | — | — |
| 2023-02-08 | $15.13 | $41.51 | 2,941,100 | — | — |
| 2023-02-07 | $15.41 | $42.27 | 2,818,500 | — | — |
| 2023-02-06 | $15.52 | $42.58 | 3,444,000 | — | — |
| 2023-02-03 | $16.12 | $44.22 | 3,215,400 | — | — |
| 2023-02-02 | $16.47 | $45.18 | 3,344,100 | — | — |
| 2023-02-01 | $16.20 | $44.44 | 2,980,400 | — | — |
| 2023-01-31 | $15.96 | $43.78 | 8,892,500 | — | — |
| 2023-01-30 | $15.72 | $43.13 | 3,578,100 | — | — |
| 2023-01-27 | $15.84 | $43.45 | 2,885,200 | — | — |
| 2023-01-26 | $15.82 | $43.40 | 2,562,100 | — | — |
| 2023-01-25 | $15.75 | $43.21 | 2,991,500 | — | — |
| 2023-01-24 | $15.75 | $43.21 | 3,711,100 | — | — |
| 2023-01-23 | $15.97 | $43.81 | 4,813,600 | — | — |
| 2023-01-20 | $15.05 | $41.29 | 3,321,700 | — | — |
| 2023-01-19 | $14.83 | $40.68 | 3,520,700 | — | — |
| 2023-01-18 | $15.08 | $41.37 | 3,144,500 | — | — |
| 2023-01-17 | $15.57 | $42.71 | 4,033,300 | — | — |
| 2023-01-13 | $15.41 | $42.27 | 2,465,500 | — | — |
| 2023-01-12 | $15.14 | $41.53 | 3,392,600 | — | — |
| 2023-01-11 | $14.84 | $40.71 | 3,076,500 | — | — |
| 2023-01-10 | $14.66 | $40.22 | 2,221,900 | — | — |
| 2023-01-09 | $14.53 | $39.86 | 2,953,900 | — | — |
| 2023-01-06 | $14.40 | $39.50 | 3,235,600 | — | — |
| 2023-01-05 | $14.11 | $38.71 | 3,426,500 | — | — |
| 2023-01-04 | $14.22 | $39.01 | 4,878,800 | — | — |
| 2023-01-03 | $13.46 | $36.93 | 3,725,800 | — | — |