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
- 1993-11-02 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 | $10.80 | $14.24 | 3,200,300 | — | — |
| 2023-12-28 | $10.87 | $14.33 | 3,322,000 | — | — |
| 2023-12-27 | $11.07 | $14.59 | 4,593,700 | — | — |
| 2023-12-26 | $11.17 | $14.73 | 6,336,100 | — | — |
| 2023-12-22 | $10.91 | $14.38 | 7,002,500 | — | — |
| 2023-12-21 | $11.00 | $14.50 | 7,454,500 | — | — |
| 2023-12-20 | $10.98 | $14.47 | 8,312,900 | — | — |
| 2023-12-19 | $11.14 | $14.69 | 8,984,800 | — | — |
| 2023-12-18 | $11.04 | $14.55 | 6,477,500 | — | — |
| 2023-12-15 | $11.07 | $14.59 | 12,051,300 | — | — |
| 2023-12-14 | $11.34 | $14.95 | 8,928,600 | — | — |
| 2023-12-13 | $11.01 | $14.51 | 6,413,200 | — | — |
| 2023-12-12 | $10.73 | $14.15 | 6,759,900 | — | — |
| 2023-12-11 | $10.84 | $14.29 | 10,666,100 | — | — |
| 2023-12-08 | $10.85 | $14.30 | 5,715,700 | — | — |
| 2023-12-07 | $10.82 | $14.26 | 12,021,900 | — | — |
| 2023-12-06 | $10.91 | $14.38 | 9,477,000 | — | — |
| 2023-12-05 | $11.24 | $14.82 | 5,886,600 | — | — |
| 2023-12-04 | $11.82 | $15.58 | 5,742,800 | — | — |
| 2023-12-01 | $11.77 | $15.52 | 3,987,200 | — | — |
| 2023-11-30 | $11.71 | $15.44 | 6,288,000 | — | — |
| 2023-11-29 | $11.82 | $15.48 | 4,647,100 | — | — |
| 2023-11-28 | $11.74 | $15.37 | 4,262,500 | — | — |
| 2023-11-27 | $11.80 | $15.45 | 3,909,000 | — | — |
| 2023-11-24 | $11.97 | $15.67 | 2,852,100 | — | — |
| 2023-11-22 | $11.91 | $15.59 | 5,995,800 | — | — |
| 2023-11-21 | $11.92 | $15.61 | 5,825,900 | — | — |
| 2023-11-20 | $12.02 | $15.74 | 4,415,800 | — | — |
| 2023-11-17 | $12.08 | $15.82 | 8,514,900 | — | — |
| 2023-11-16 | $11.52 | $15.08 | 8,606,300 | — | — |
| 2023-11-15 | $11.92 | $15.61 | 12,876,000 | — | — |
| 2023-11-14 | $12.17 | $15.93 | 11,134,400 | — | — |
| 2023-11-13 | $12.13 | $15.88 | 6,716,500 | — | — |
| 2023-11-10 | $12.20 | $15.97 | 7,547,900 | — | — |
| 2023-11-09 | $12.11 | $15.86 | 10,734,200 | — | — |
| 2023-11-08 | $12.21 | $15.99 | 8,691,500 | — | — |
| 2023-11-07 | $11.76 | $15.40 | 7,256,400 | — | — |
| 2023-11-06 | $12.49 | $16.35 | 3,759,900 | — | — |
| 2023-11-03 | $12.83 | $16.80 | 5,406,100 | — | — |
| 2023-11-02 | $12.80 | $16.76 | 5,448,600 | — | — |
| 2023-11-01 | $12.56 | $16.45 | 6,266,200 | — | — |
| 2023-10-31 | $12.70 | $16.63 | 3,939,200 | — | — |
| 2023-10-30 | $12.72 | $16.65 | 4,623,600 | — | — |
| 2023-10-27 | $13.01 | $17.03 | 4,465,800 | — | — |
| 2023-10-26 | $13.04 | $17.07 | 7,235,500 | — | — |
| 2023-10-25 | $13.39 | $17.53 | 5,498,700 | — | — |
| 2023-10-24 | $13.43 | $17.58 | 5,260,700 | — | — |
| 2023-10-23 | $13.42 | $17.57 | 7,728,800 | — | — |
| 2023-10-20 | $13.68 | $17.91 | 9,176,500 | — | — |
| 2023-10-19 | $13.96 | $18.28 | 7,766,800 | — | — |
| 2023-10-18 | $13.81 | $18.08 | 5,523,600 | — | — |
| 2023-10-17 | $13.95 | $18.27 | 5,983,400 | — | — |
| 2023-10-16 | $13.83 | $18.11 | 6,737,800 | — | — |
| 2023-10-13 | $13.78 | $18.04 | 5,328,100 | — | — |
| 2023-10-12 | $13.36 | $17.49 | 5,168,400 | — | — |
| 2023-10-11 | $13.51 | $17.69 | 4,986,000 | — | — |
| 2023-10-10 | $13.23 | $17.32 | 7,271,500 | — | — |
| 2023-10-09 | $13.22 | $17.31 | 6,684,700 | — | — |
| 2023-10-06 | $12.32 | $16.13 | 8,716,000 | — | — |
| 2023-10-05 | $12.21 | $15.99 | 6,151,700 | — | — |
| 2023-10-04 | $12.31 | $16.12 | 8,039,800 | — | — |
| 2023-10-03 | $13.01 | $17.03 | 5,477,600 | — | — |
| 2023-10-02 | $13.06 | $17.10 | 7,144,000 | — | — |
| 2023-09-29 | $13.84 | $18.12 | 7,238,100 | — | — |
| 2023-09-28 | $14.56 | $19.06 | 5,313,500 | — | — |
| 2023-09-27 | $15.13 | $19.81 | 6,527,300 | — | — |
| 2023-09-26 | $14.34 | $18.78 | 4,345,000 | — | — |
| 2023-09-25 | $14.63 | $19.16 | 3,357,700 | — | — |
| 2023-09-22 | $14.48 | $18.96 | 3,242,800 | — | — |
| 2023-09-21 | $14.42 | $18.88 | 3,654,900 | — | — |
| 2023-09-20 | $14.98 | $19.61 | 4,428,400 | — | — |
| 2023-09-19 | $15.15 | $19.84 | 6,589,400 | — | — |
| 2023-09-18 | $15.57 | $20.39 | 6,330,800 | — | — |
| 2023-09-15 | $15.58 | $20.40 | 20,590,000 | — | — |
| 2023-09-14 | $15.81 | $20.70 | 5,541,800 | — | — |
| 2023-09-13 | $15.73 | $20.60 | 8,008,800 | — | — |
| 2023-09-12 | $15.74 | $20.61 | 16,161,400 | — | — |
| 2023-09-11 | $15.06 | $19.72 | 5,993,000 | — | — |
| 2023-09-08 | $15.00 | $19.64 | 7,475,900 | — | — |
| 2023-09-07 | $14.50 | $18.99 | 7,569,800 | — | — |
| 2023-09-06 | $14.31 | $18.74 | 9,457,200 | — | — |
| 2023-09-05 | $14.83 | $19.31 | 12,356,500 | — | — |
| 2023-09-01 | $14.91 | $19.42 | 5,825,900 | — | — |
| 2023-08-31 | $14.14 | $18.41 | 18,826,700 | — | — |
| 2023-08-30 | $14.03 | $18.27 | 6,308,800 | — | — |
| 2023-08-29 | $14.25 | $18.56 | 4,682,500 | — | — |
| 2023-08-28 | $14.01 | $18.25 | 3,693,100 | — | — |
| 2023-08-25 | $14.01 | $18.25 | 1,974,800 | — | — |
| 2023-08-24 | $14.07 | $18.32 | 1,918,200 | — | — |
| 2023-08-23 | $14.23 | $18.53 | 2,677,400 | — | — |
| 2023-08-22 | $14.21 | $18.51 | 1,927,000 | — | — |
| 2023-08-21 | $14.45 | $18.82 | 2,209,100 | — | — |
| 2023-08-18 | $14.68 | $19.12 | 2,552,900 | — | — |
| 2023-08-17 | $14.52 | $18.91 | 2,347,400 | — | — |
| 2023-08-16 | $14.53 | $18.92 | 2,712,100 | — | — |
| 2023-08-15 | $14.61 | $19.03 | 2,961,000 | — | — |
| 2023-08-14 | $14.94 | $19.46 | 1,953,500 | — | — |
| 2023-08-11 | $15.13 | $19.70 | 2,287,300 | — | — |
| 2023-08-10 | $15.01 | $19.55 | 2,262,900 | — | — |
| 2023-08-09 | $15.32 | $19.95 | 2,460,800 | — | — |
| 2023-08-08 | $15.17 | $19.76 | 1,960,400 | — | — |
| 2023-08-07 | $15.20 | $19.79 | 2,402,800 | — | — |
| 2023-08-04 | $15.27 | $19.89 | 4,616,100 | — | — |
| 2023-08-03 | $15.63 | $20.35 | 3,560,000 | — | — |
| 2023-08-02 | $15.50 | $20.19 | 4,155,400 | — | — |
| 2023-08-01 | $15.72 | $20.47 | 2,156,300 | — | — |
| 2023-07-31 | $15.84 | $20.63 | 3,633,800 | — | — |
| 2023-07-28 | $15.25 | $19.86 | 3,666,800 | — | — |
| 2023-07-27 | $15.54 | $20.24 | 6,305,200 | — | — |
| 2023-07-26 | $15.40 | $20.06 | 3,461,100 | — | — |
| 2023-07-25 | $15.36 | $20.00 | 2,575,100 | — | — |
| 2023-07-24 | $15.19 | $19.78 | 2,532,400 | — | — |
| 2023-07-21 | $14.69 | $19.13 | 3,451,500 | — | — |
| 2023-07-20 | $14.75 | $19.21 | 4,394,200 | — | — |
| 2023-07-19 | $15.12 | $19.69 | 6,748,000 | — | — |
| 2023-07-18 | $14.85 | $19.34 | 5,569,400 | — | — |
| 2023-07-17 | $14.25 | $18.56 | 4,593,600 | — | — |
| 2023-07-14 | $13.57 | $17.67 | 3,610,900 | — | — |
| 2023-07-13 | $14.08 | $18.34 | 2,807,300 | — | — |
| 2023-07-12 | $13.89 | $18.09 | 3,742,600 | — | — |
| 2023-07-11 | $13.74 | $17.89 | 5,618,300 | — | — |
| 2023-07-10 | $13.36 | $17.40 | 4,022,500 | — | — |
| 2023-07-07 | $13.01 | $16.94 | 5,993,100 | — | — |
| 2023-07-06 | $11.99 | $15.61 | 3,306,800 | — | — |
| 2023-07-05 | $12.20 | $15.89 | 3,635,800 | — | — |
| 2023-07-03 | $12.32 | $16.04 | 2,843,800 | — | — |
| 2023-06-30 | $11.97 | $15.59 | 2,460,200 | — | — |
| 2023-06-29 | $11.96 | $15.58 | 2,975,700 | — | — |
| 2023-06-28 | $11.84 | $15.42 | 3,183,500 | — | — |
| 2023-06-27 | $11.84 | $15.42 | 3,409,500 | — | — |
| 2023-06-26 | $11.62 | $15.13 | 3,100,500 | — | — |
| 2023-06-23 | $11.42 | $14.87 | 11,820,400 | — | — |
| 2023-06-22 | $11.51 | $14.99 | 4,517,300 | — | — |
| 2023-06-21 | $11.81 | $15.38 | 3,606,500 | — | — |
| 2023-06-20 | $11.60 | $15.11 | 5,051,900 | — | — |
| 2023-06-16 | $11.71 | $15.25 | 14,792,200 | — | — |
| 2023-06-15 | $12.48 | $16.25 | 12,873,200 | — | — |
| 2023-06-14 | $11.13 | $14.49 | 3,944,300 | — | — |
| 2023-06-13 | $11.51 | $14.99 | 5,764,600 | — | — |
| 2023-06-12 | $10.78 | $14.04 | 3,816,100 | — | — |
| 2023-06-09 | $11.31 | $14.73 | 3,199,600 | — | — |
| 2023-06-08 | $11.58 | $15.08 | 4,635,300 | — | — |
| 2023-06-07 | $11.46 | $14.92 | 5,030,200 | — | — |
| 2023-06-06 | $10.76 | $14.01 | 4,019,000 | — | — |
| 2023-06-05 | $10.61 | $13.82 | 2,882,800 | — | — |
| 2023-06-02 | $11.04 | $14.38 | 3,833,800 | — | — |
| 2023-06-01 | $10.27 | $13.37 | 2,042,900 | — | — |
| 2023-05-31 | $9.74 | $12.68 | 3,305,300 | — | — |
| 2023-05-30 | $10.21 | $13.19 | 2,319,500 | — | — |
| 2023-05-26 | $10.50 | $13.57 | 1,924,200 | — | — |
| 2023-05-25 | $10.57 | $13.66 | 1,759,500 | — | — |
| 2023-05-24 | $11.02 | $14.24 | 1,762,500 | — | — |
| 2023-05-23 | $10.95 | $14.15 | 1,718,700 | — | — |
| 2023-05-22 | $10.84 | $14.01 | 3,034,200 | — | — |
| 2023-05-19 | $10.66 | $13.77 | 2,604,600 | — | — |
| 2023-05-18 | $10.97 | $14.17 | 2,611,100 | — | — |
| 2023-05-17 | $10.60 | $13.70 | 2,943,000 | — | — |
| 2023-05-16 | $10.07 | $13.01 | 2,346,400 | — | — |
| 2023-05-15 | $10.20 | $13.18 | 2,622,100 | — | — |
| 2023-05-12 | $10.10 | $13.05 | 2,059,000 | — | — |
| 2023-05-11 | $10.16 | $13.13 | 2,464,600 | — | — |
| 2023-05-10 | $10.25 | $13.24 | 2,099,600 | — | — |
| 2023-05-09 | $10.49 | $13.55 | 2,704,200 | — | — |
| 2023-05-08 | $10.56 | $13.64 | 3,560,900 | — | — |
| 2023-05-05 | $10.65 | $13.76 | 2,795,700 | — | — |
| 2023-05-04 | $10.44 | $13.49 | 2,540,200 | — | — |
| 2023-05-03 | $10.31 | $13.32 | 3,981,300 | — | — |
| 2023-05-02 | $10.54 | $13.62 | 4,966,500 | — | — |
| 2023-05-01 | $11.19 | $14.46 | 3,469,300 | — | — |
| 2023-04-28 | $11.19 | $14.46 | 5,940,000 | — | — |
| 2023-04-27 | $11.36 | $14.68 | 6,162,200 | — | — |
| 2023-04-26 | $11.65 | $15.05 | 4,071,900 | — | — |
| 2023-04-25 | $11.69 | $15.10 | 3,252,400 | — | — |
| 2023-04-24 | $12.47 | $16.11 | 3,083,700 | — | — |
| 2023-04-21 | $11.84 | $15.30 | 5,959,600 | — | — |
| 2023-04-20 | $12.09 | $15.62 | 4,274,000 | — | — |
| 2023-04-19 | $12.22 | $15.79 | 4,170,200 | — | — |
| 2023-04-18 | $11.95 | $15.44 | 2,870,700 | — | — |
| 2023-04-17 | $11.90 | $15.38 | 2,716,400 | — | — |
| 2023-04-14 | $12.04 | $15.56 | 2,332,700 | — | — |
| 2023-04-13 | $12.25 | $15.83 | 1,833,000 | — | — |
| 2023-04-12 | $12.16 | $15.71 | 1,901,000 | — | — |
| 2023-04-11 | $12.32 | $15.92 | 2,585,900 | — | — |
| 2023-04-10 | $12.25 | $15.83 | 2,728,100 | — | — |
| 2023-04-06 | $12.01 | $15.52 | 1,802,700 | — | — |
| 2023-04-05 | $12.25 | $15.83 | 2,077,600 | — | — |
| 2023-04-04 | $12.23 | $15.80 | 3,003,600 | — | — |
| 2023-04-03 | $12.64 | $16.33 | 5,671,800 | — | — |
| 2023-03-31 | $11.70 | $15.12 | 4,206,700 | — | — |
| 2023-03-30 | $11.51 | $14.87 | 3,541,400 | — | — |
| 2023-03-29 | $11.78 | $15.22 | 2,608,600 | — | — |
| 2023-03-28 | $11.81 | $15.26 | 3,573,800 | — | — |
| 2023-03-27 | $11.46 | $14.81 | 2,133,000 | — | — |
| 2023-03-24 | $10.83 | $13.99 | 3,172,100 | — | — |
| 2023-03-23 | $10.70 | $13.83 | 3,541,700 | — | — |
| 2023-03-22 | $11.07 | $14.30 | 5,361,800 | — | — |
| 2023-03-21 | $11.87 | $15.34 | 5,059,800 | — | — |
| 2023-03-20 | $11.61 | $15.00 | 3,863,100 | — | — |
| 2023-03-17 | $11.36 | $14.68 | 10,103,800 | — | — |
| 2023-03-16 | $11.71 | $15.13 | 5,830,500 | — | — |
| 2023-03-15 | $11.66 | $15.07 | 5,221,400 | — | — |
| 2023-03-14 | $12.72 | $16.44 | 3,698,300 | — | — |
| 2023-03-13 | $12.64 | $16.33 | 4,007,500 | — | — |
| 2023-03-10 | $13.15 | $16.99 | 2,476,300 | — | — |
| 2023-03-09 | $13.31 | $17.20 | 3,731,300 | — | — |
| 2023-03-08 | $14.42 | $18.63 | 1,874,700 | — | — |
| 2023-03-07 | $14.80 | $19.12 | 2,761,300 | — | — |
| 2023-03-06 | $15.12 | $19.54 | 5,369,200 | — | — |
| 2023-03-03 | $14.98 | $19.36 | 4,774,700 | — | — |
| 2023-03-02 | $14.89 | $19.24 | 2,605,500 | — | — |
| 2023-03-01 | $14.33 | $18.52 | 3,236,700 | — | — |
| 2023-02-28 | $13.70 | $17.60 | 3,016,700 | — | — |
| 2023-02-27 | $13.94 | $17.91 | 2,811,300 | — | — |
| 2023-02-24 | $13.59 | $17.46 | 3,696,700 | — | — |
| 2023-02-23 | $13.19 | $16.94 | 3,041,700 | — | — |
| 2023-02-22 | $13.20 | $16.96 | 5,188,000 | — | — |
| 2023-02-21 | $13.51 | $17.35 | 4,709,700 | — | — |
| 2023-02-17 | $14.10 | $18.11 | 5,080,800 | — | — |
| 2023-02-16 | $14.50 | $18.63 | 4,074,200 | — | — |
| 2023-02-15 | $14.82 | $19.04 | 3,458,700 | — | — |
| 2023-02-14 | $15.26 | $19.60 | 4,395,900 | — | — |
| 2023-02-13 | $15.11 | $19.41 | 2,959,400 | — | — |
| 2023-02-10 | $15.09 | $19.38 | 5,023,600 | — | — |
| 2023-02-09 | $14.39 | $18.48 | 7,604,300 | — | — |
| 2023-02-08 | $16.81 | $21.59 | 4,247,300 | — | — |
| 2023-02-07 | $16.23 | $20.85 | 3,205,200 | — | — |
| 2023-02-06 | $16.00 | $20.55 | 3,755,100 | — | — |
| 2023-02-03 | $15.87 | $20.39 | 2,749,900 | — | — |
| 2023-02-02 | $16.01 | $20.57 | 3,458,500 | — | — |
| 2023-02-01 | $16.26 | $20.89 | 3,609,200 | — | — |
| 2023-01-31 | $16.80 | $21.58 | 3,290,600 | — | — |
| 2023-01-30 | $16.70 | $21.45 | 2,245,800 | — | — |
| 2023-01-27 | $16.76 | $21.53 | 2,633,300 | — | — |
| 2023-01-26 | $16.92 | $21.73 | 3,543,000 | — | — |
| 2023-01-25 | $17.27 | $22.18 | 3,132,900 | — | — |
| 2023-01-24 | $16.25 | $20.87 | 2,433,500 | — | — |
| 2023-01-23 | $16.12 | $20.71 | 1,995,600 | — | — |
| 2023-01-20 | $16.00 | $20.55 | 2,856,500 | — | — |
| 2023-01-19 | $15.92 | $20.45 | 3,089,500 | — | — |
| 2023-01-18 | $16.11 | $20.69 | 3,216,100 | — | — |
| 2023-01-17 | $17.18 | $22.07 | 2,598,900 | — | — |
| 2023-01-13 | $17.37 | $22.31 | 2,165,000 | — | — |
| 2023-01-12 | $17.44 | $22.40 | 2,540,500 | — | — |
| 2023-01-11 | $17.14 | $22.02 | 1,809,500 | — | — |
| 2023-01-10 | $17.60 | $22.61 | 1,841,200 | — | — |
| 2023-01-09 | $17.10 | $21.97 | 1,930,800 | — | — |
| 2023-01-06 | $16.88 | $21.68 | 2,223,800 | — | — |
| 2023-01-05 | $16.71 | $21.46 | 2,059,000 | — | — |
| 2023-01-04 | $16.30 | $20.94 | 4,241,700 | — | — |
| 2023-01-03 | $15.70 | $20.17 | 2,102,900 | — | — |