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
- 1983-10-28 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 | $13.35 | $29.23 | 39,900 | — | — |
| 2023-12-28 | $13.53 | $29.63 | 49,300 | — | — |
| 2023-12-27 | $13.59 | $29.76 | 67,300 | — | — |
| 2023-12-26 | $13.70 | $30.00 | 54,200 | — | — |
| 2023-12-22 | $13.45 | $29.45 | 53,100 | — | — |
| 2023-12-21 | $13.24 | $28.99 | 40,900 | — | — |
| 2023-12-20 | $13.32 | $29.17 | 71,600 | — | — |
| 2023-12-19 | $13.39 | $29.32 | 52,300 | — | — |
| 2023-12-18 | $13.19 | $28.88 | 86,000 | — | — |
| 2023-12-15 | $13.35 | $29.23 | 122,000 | — | — |
| 2023-12-14 | $14.11 | $30.90 | 119,300 | — | — |
| 2023-12-13 | $13.36 | $29.26 | 96,800 | — | — |
| 2023-12-12 | $12.41 | $27.18 | 65,100 | — | — |
| 2023-12-11 | $12.17 | $26.65 | 167,400 | — | — |
| 2023-12-08 | $13.41 | $29.37 | 62,400 | — | — |
| 2023-12-07 | $13.91 | $30.46 | 62,000 | — | — |
| 2023-12-06 | $14.02 | $30.70 | 115,700 | — | — |
| 2023-12-05 | $13.64 | $29.87 | 161,700 | — | — |
| 2023-12-04 | $13.98 | $30.61 | 166,700 | — | — |
| 2023-12-01 | $13.50 | $29.56 | 174,800 | — | — |
| 2023-11-30 | $13.02 | $28.51 | 111,500 | — | — |
| 2023-11-29 | $12.57 | $27.53 | 90,300 | — | — |
| 2023-11-28 | $11.77 | $25.77 | 62,900 | — | — |
| 2023-11-27 | $11.79 | $25.82 | 36,200 | — | — |
| 2023-11-24 | $11.72 | $25.66 | 20,300 | — | — |
| 2023-11-22 | $11.79 | $25.82 | 32,200 | — | — |
| 2023-11-21 | $11.79 | $25.82 | 30,900 | — | — |
| 2023-11-20 | $11.85 | $25.95 | 84,300 | — | — |
| 2023-11-17 | $11.88 | $26.02 | 44,900 | — | — |
| 2023-11-16 | $11.78 | $25.80 | 40,800 | — | — |
| 2023-11-15 | $12.00 | $26.28 | 94,600 | — | — |
| 2023-11-14 | $11.82 | $25.88 | 87,100 | — | — |
| 2023-11-13 | $10.97 | $24.02 | 46,800 | — | — |
| 2023-11-10 | $10.93 | $23.93 | 52,200 | — | — |
| 2023-11-09 | $10.68 | $23.39 | 43,800 | — | — |
| 2023-11-08 | $10.99 | $23.93 | 52,100 | — | — |
| 2023-11-07 | $11.08 | $24.13 | 37,700 | — | — |
| 2023-11-06 | $11.33 | $24.68 | 64,200 | — | — |
| 2023-11-03 | $11.55 | $25.15 | 72,500 | — | — |
| 2023-11-02 | $11.29 | $24.59 | 87,000 | — | — |
| 2023-11-01 | $10.98 | $23.91 | 104,900 | — | — |
| 2023-10-31 | $11.47 | $24.98 | 80,400 | — | — |
| 2023-10-30 | $11.67 | $25.42 | 219,700 | — | — |
| 2023-10-27 | $11.20 | $24.39 | 86,700 | — | — |
| 2023-10-26 | $10.99 | $23.93 | 155,600 | — | — |
| 2023-10-25 | $10.99 | $23.93 | 165,600 | — | — |
| 2023-10-24 | $10.88 | $23.70 | 186,800 | — | — |
| 2023-10-23 | $11.13 | $24.24 | 156,400 | — | — |
| 2023-10-20 | $10.77 | $23.46 | 79,400 | — | — |
| 2023-10-19 | $10.79 | $23.50 | 106,000 | — | — |
| 2023-10-18 | $10.60 | $23.09 | 126,600 | — | — |
| 2023-10-17 | $10.89 | $23.72 | 150,200 | — | — |
| 2023-10-16 | $10.71 | $23.33 | 121,600 | — | — |
| 2023-10-13 | $10.80 | $23.52 | 131,100 | — | — |
| 2023-10-12 | $10.50 | $22.87 | 317,000 | — | — |
| 2023-10-11 | $11.17 | $24.33 | 220,300 | — | — |
| 2023-10-10 | $11.15 | $24.28 | 75,800 | — | — |
| 2023-10-09 | $11.01 | $23.98 | 51,900 | — | — |
| 2023-10-06 | $10.98 | $23.91 | 63,800 | — | — |
| 2023-10-05 | $10.60 | $23.09 | 106,400 | — | — |
| 2023-10-04 | $10.95 | $23.85 | 114,600 | — | — |
| 2023-10-03 | $10.67 | $23.24 | 85,500 | — | — |
| 2023-10-02 | $10.83 | $23.59 | 74,800 | — | — |
| 2023-09-29 | $10.93 | $23.80 | 63,800 | — | — |
| 2023-09-28 | $11.21 | $24.41 | 46,300 | — | — |
| 2023-09-27 | $11.16 | $24.31 | 102,800 | — | — |
| 2023-09-26 | $10.99 | $23.93 | 77,400 | — | — |
| 2023-09-25 | $11.32 | $24.65 | 62,600 | — | — |
| 2023-09-22 | $11.17 | $24.33 | 48,200 | — | — |
| 2023-09-21 | $11.19 | $24.37 | 54,000 | — | — |
| 2023-09-20 | $11.07 | $24.11 | 69,300 | — | — |
| 2023-09-19 | $11.18 | $24.35 | 118,200 | — | — |
| 2023-09-18 | $11.40 | $24.83 | 129,400 | — | — |
| 2023-09-15 | $11.53 | $25.11 | 139,100 | — | — |
| 2023-09-14 | $11.85 | $25.81 | 49,400 | — | — |
| 2023-09-13 | $11.64 | $25.35 | 87,700 | — | — |
| 2023-09-12 | $11.75 | $25.59 | 91,800 | — | — |
| 2023-09-11 | $11.57 | $25.20 | 95,100 | — | — |
| 2023-09-08 | $11.65 | $25.37 | 75,900 | — | — |
| 2023-09-07 | $11.40 | $24.83 | 161,900 | — | — |
| 2023-09-06 | $11.99 | $26.11 | 74,700 | — | — |
| 2023-09-05 | $12.13 | $26.42 | 156,200 | — | — |
| 2023-09-01 | $12.67 | $27.59 | 80,900 | — | — |
| 2023-08-31 | $12.59 | $27.42 | 108,900 | — | — |
| 2023-08-30 | $12.50 | $27.22 | 186,000 | — | — |
| 2023-08-29 | $12.57 | $27.38 | 117,600 | — | — |
| 2023-08-28 | $12.25 | $26.68 | 126,900 | — | — |
| 2023-08-25 | $11.82 | $25.74 | 133,200 | — | — |
| 2023-08-24 | $11.50 | $25.05 | 72,200 | — | — |
| 2023-08-23 | $11.70 | $25.48 | 94,000 | — | — |
| 2023-08-22 | $11.68 | $25.44 | 94,700 | — | — |
| 2023-08-21 | $11.74 | $25.57 | 92,400 | — | — |
| 2023-08-18 | $11.77 | $25.63 | 137,000 | — | — |
| 2023-08-17 | $11.68 | $25.44 | 118,000 | — | — |
| 2023-08-16 | $11.80 | $25.70 | 146,900 | — | — |
| 2023-08-15 | $11.97 | $26.07 | 151,900 | — | — |
| 2023-08-14 | $12.28 | $26.74 | 143,700 | — | — |
| 2023-08-11 | $12.61 | $27.46 | 130,900 | — | — |
| 2023-08-10 | $12.57 | $27.38 | 242,000 | — | — |
| 2023-08-09 | $12.63 | $27.51 | 117,600 | — | — |
| 2023-08-08 | $12.99 | $28.29 | 105,800 | — | — |
| 2023-08-07 | $13.38 | $29.14 | 61,500 | — | — |
| 2023-08-04 | $13.35 | $29.07 | 97,400 | — | — |
| 2023-08-03 | $13.17 | $28.68 | 114,500 | — | — |
| 2023-08-02 | $13.18 | $28.57 | 117,500 | — | — |
| 2023-08-01 | $13.46 | $29.18 | 111,500 | — | — |
| 2023-07-31 | $13.80 | $29.92 | 103,700 | — | — |
| 2023-07-28 | $13.83 | $29.98 | 114,600 | — | — |
| 2023-07-27 | $13.60 | $29.48 | 142,200 | — | — |
| 2023-07-26 | $14.28 | $30.96 | 204,700 | — | — |
| 2023-07-25 | $14.65 | $31.76 | 226,000 | — | — |
| 2023-07-24 | $13.57 | $29.42 | 313,800 | — | — |
| 2023-07-21 | $13.42 | $29.09 | 320,200 | — | — |
| 2023-07-20 | $13.71 | $29.72 | 855,400 | — | — |
| 2023-07-19 | $15.55 | $33.71 | 278,100 | — | — |
| 2023-07-18 | $15.98 | $34.64 | 339,000 | — | — |
| 2023-07-17 | $15.51 | $33.63 | 151,600 | — | — |
| 2023-07-14 | $14.93 | $32.37 | 109,800 | — | — |
| 2023-07-13 | $15.31 | $33.19 | 125,300 | — | — |
| 2023-07-12 | $15.19 | $32.93 | 100,500 | — | — |
| 2023-07-11 | $15.29 | $33.15 | 138,000 | — | — |
| 2023-07-10 | $15.49 | $33.58 | 158,500 | — | — |
| 2023-07-07 | $15.12 | $32.78 | 196,000 | — | — |
| 2023-07-06 | $15.46 | $33.52 | 291,400 | — | — |
| 2023-07-05 | $15.79 | $34.23 | 200,000 | — | — |
| 2023-07-03 | $16.57 | $35.92 | 108,300 | — | — |
| 2023-06-30 | $16.50 | $35.77 | 482,300 | — | — |
| 2023-06-29 | $16.54 | $35.86 | 135,900 | — | — |
| 2023-06-28 | $16.52 | $35.81 | 155,400 | — | — |
| 2023-06-27 | $16.84 | $36.51 | 141,300 | — | — |
| 2023-06-26 | $16.93 | $36.70 | 258,900 | — | — |
| 2023-06-23 | $16.74 | $36.29 | 1,874,800 | — | — |
| 2023-06-22 | $18.00 | $39.02 | 106,600 | — | — |
| 2023-06-21 | $18.32 | $39.72 | 137,600 | — | — |
| 2023-06-20 | $18.33 | $39.74 | 132,700 | — | — |
| 2023-06-16 | $18.09 | $39.22 | 144,900 | — | — |
| 2023-06-15 | $18.41 | $39.91 | 137,700 | — | — |
| 2023-06-14 | $18.25 | $39.57 | 101,700 | — | — |
| 2023-06-13 | $18.81 | $40.78 | 108,400 | — | — |
| 2023-06-12 | $18.98 | $41.15 | 141,000 | — | — |
| 2023-06-09 | $19.17 | $41.56 | 149,800 | — | — |
| 2023-06-08 | $18.89 | $40.95 | 254,100 | — | — |
| 2023-06-07 | $18.48 | $40.06 | 118,600 | — | — |
| 2023-06-06 | $17.48 | $37.90 | 101,700 | — | — |
| 2023-06-05 | $16.43 | $35.62 | 103,600 | — | — |
| 2023-06-02 | $16.75 | $36.31 | 143,100 | — | — |
| 2023-06-01 | $16.39 | $35.53 | 90,400 | — | — |
| 2023-05-31 | $16.59 | $35.97 | 143,700 | — | — |
| 2023-05-30 | $16.67 | $36.14 | 213,900 | — | — |
| 2023-05-26 | $17.39 | $37.70 | 192,400 | — | — |
| 2023-05-25 | $17.40 | $37.72 | 152,900 | — | — |
| 2023-05-24 | $17.50 | $37.94 | 186,600 | — | — |
| 2023-05-23 | $17.93 | $38.87 | 186,200 | — | — |
| 2023-05-22 | $18.19 | $39.44 | 128,900 | — | — |
| 2023-05-19 | $17.77 | $38.52 | 183,500 | — | — |
| 2023-05-18 | $18.13 | $39.31 | 227,900 | — | — |
| 2023-05-17 | $17.38 | $37.68 | 122,100 | — | — |
| 2023-05-16 | $16.75 | $36.31 | 143,600 | — | — |
| 2023-05-15 | $16.85 | $36.53 | 174,800 | — | — |
| 2023-05-12 | $16.55 | $35.88 | 115,200 | — | — |
| 2023-05-11 | $16.36 | $35.47 | 174,400 | — | — |
| 2023-05-10 | $15.86 | $34.38 | 124,000 | — | — |
| 2023-05-09 | $15.69 | $34.02 | 60,800 | — | — |
| 2023-05-08 | $15.50 | $33.60 | 44,600 | — | — |
| 2023-05-05 | $15.69 | $34.02 | 54,200 | — | — |
| 2023-05-04 | $15.52 | $33.65 | 166,800 | — | — |
| 2023-05-03 | $15.76 | $34.04 | 113,200 | — | — |
| 2023-05-02 | $15.78 | $34.08 | 94,000 | — | — |
| 2023-05-01 | $15.68 | $33.86 | 86,500 | — | — |
| 2023-04-28 | $15.43 | $33.32 | 131,700 | — | — |
| 2023-04-27 | $15.30 | $33.04 | 108,700 | — | — |
| 2023-04-26 | $15.21 | $32.85 | 122,400 | — | — |
| 2023-04-25 | $15.03 | $32.46 | 233,400 | — | — |
| 2023-04-24 | $15.42 | $33.30 | 166,300 | — | — |
| 2023-04-21 | $15.69 | $33.89 | 163,800 | — | — |
| 2023-04-20 | $16.00 | $34.56 | 167,900 | — | — |
| 2023-04-19 | $15.81 | $34.15 | 275,400 | — | — |
| 2023-04-18 | $15.99 | $34.53 | 379,700 | — | — |
| 2023-04-17 | $16.53 | $35.70 | 437,800 | — | — |
| 2023-04-14 | $17.61 | $38.03 | 829,500 | — | — |
| 2023-04-13 | $17.97 | $38.81 | 317,600 | — | — |
| 2023-04-12 | $18.72 | $40.43 | 274,900 | — | — |
| 2023-04-11 | $19.01 | $41.06 | 260,400 | — | — |
| 2023-04-10 | $19.35 | $41.79 | 399,100 | — | — |
| 2023-04-06 | $18.25 | $39.41 | 1,439,700 | — | — |
| 2023-04-05 | $21.60 | $46.65 | 213,100 | — | — |
| 2023-04-04 | $21.70 | $46.87 | 162,900 | — | — |
| 2023-04-03 | $23.04 | $49.76 | 144,800 | — | — |
| 2023-03-31 | $22.32 | $48.20 | 112,200 | — | — |
| 2023-03-30 | $21.45 | $46.33 | 70,700 | — | — |
| 2023-03-29 | $21.42 | $46.26 | 56,400 | — | — |
| 2023-03-28 | $20.98 | $45.31 | 56,600 | — | — |
| 2023-03-27 | $21.22 | $45.83 | 77,700 | — | — |
| 2023-03-24 | $21.30 | $46.00 | 93,400 | — | — |
| 2023-03-23 | $20.91 | $45.16 | 188,100 | — | — |
| 2023-03-22 | $20.94 | $45.22 | 192,400 | — | — |
| 2023-03-21 | $21.17 | $45.72 | 218,800 | — | — |
| 2023-03-20 | $20.69 | $44.68 | 94,500 | — | — |
| 2023-03-17 | $20.15 | $43.52 | 107,800 | — | — |
| 2023-03-16 | $20.77 | $44.86 | 136,300 | — | — |
| 2023-03-15 | $20.13 | $43.48 | 106,900 | — | — |
| 2023-03-14 | $20.41 | $44.08 | 104,500 | — | — |
| 2023-03-13 | $19.82 | $42.81 | 111,400 | — | — |
| 2023-03-10 | $20.22 | $43.67 | 133,900 | — | — |
| 2023-03-09 | $21.57 | $46.59 | 91,200 | — | — |
| 2023-03-08 | $21.73 | $46.93 | 127,100 | — | — |
| 2023-03-07 | $21.28 | $45.96 | 130,000 | — | — |
| 2023-03-06 | $21.24 | $45.87 | 102,500 | — | — |
| 2023-03-03 | $21.57 | $46.59 | 168,300 | — | — |
| 2023-03-02 | $21.12 | $45.61 | 85,300 | — | — |
| 2023-03-01 | $21.21 | $45.81 | 82,200 | — | — |
| 2023-02-28 | $20.98 | $45.31 | 114,700 | — | — |
| 2023-02-27 | $21.20 | $45.79 | 164,400 | — | — |
| 2023-02-24 | $21.55 | $46.54 | 154,900 | — | — |
| 2023-02-23 | $22.37 | $48.31 | 137,500 | — | — |
| 2023-02-22 | $22.86 | $49.37 | 98,900 | — | — |
| 2023-02-21 | $22.88 | $49.41 | 115,300 | — | — |
| 2023-02-17 | $23.91 | $51.64 | 107,300 | — | — |
| 2023-02-16 | $24.16 | $52.18 | 151,500 | — | — |
| 2023-02-15 | $24.39 | $52.68 | 346,300 | — | — |
| 2023-02-14 | $22.79 | $49.22 | 81,900 | — | — |
| 2023-02-13 | $22.44 | $48.46 | 57,700 | — | — |
| 2023-02-10 | $22.30 | $48.16 | 87,600 | — | — |
| 2023-02-09 | $22.33 | $48.23 | 117,300 | — | — |
| 2023-02-08 | $22.59 | $48.79 | 246,700 | — | — |
| 2023-02-07 | $23.88 | $51.57 | 99,100 | — | — |
| 2023-02-06 | $23.71 | $51.21 | 133,400 | — | — |
| 2023-02-03 | $24.02 | $51.88 | 157,500 | — | — |
| 2023-02-02 | $23.64 | $51.06 | 144,300 | — | — |
| 2023-02-01 | $22.97 | $49.48 | 136,400 | — | — |
| 2023-01-31 | $22.35 | $48.14 | 101,600 | — | — |
| 2023-01-30 | $21.58 | $46.48 | 247,500 | — | — |
| 2023-01-27 | $23.14 | $49.85 | 152,400 | — | — |
| 2023-01-26 | $23.13 | $49.82 | 178,600 | — | — |
| 2023-01-25 | $23.80 | $51.27 | 126,700 | — | — |
| 2023-01-24 | $24.01 | $51.72 | 83,700 | — | — |
| 2023-01-23 | $24.37 | $52.49 | 165,500 | — | — |
| 2023-01-20 | $24.00 | $51.70 | 212,800 | — | — |
| 2023-01-19 | $23.62 | $50.88 | 190,200 | — | — |
| 2023-01-18 | $23.46 | $50.53 | 131,300 | — | — |
| 2023-01-17 | $23.50 | $50.62 | 190,400 | — | — |
| 2023-01-13 | $22.59 | $48.66 | 141,400 | — | — |
| 2023-01-12 | $21.57 | $46.46 | 208,600 | — | — |
| 2023-01-11 | $22.40 | $48.25 | 196,500 | — | — |
| 2023-01-10 | $23.23 | $50.04 | 328,100 | — | — |
| 2023-01-09 | $22.14 | $47.69 | 369,500 | — | — |
| 2023-01-06 | $20.74 | $44.68 | 459,800 | — | — |
| 2023-01-05 | $17.91 | $38.58 | 757,300 | — | — |
| 2023-01-04 | $20.63 | $44.44 | 219,300 | — | — |
| 2023-01-03 | $21.06 | $45.36 | 165,500 | — | — |