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
- 1991-06-21 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 | $9.45 | $10.71 | 99,300 | — | — |
| 2023-12-28 | $10.44 | $11.84 | 179,000 | — | — |
| 2023-12-27 | $9.98 | $11.32 | 163,500 | — | — |
| 2023-12-26 | $7.83 | $8.88 | 342,400 | — | — |
| 2023-12-22 | $5.92 | $6.71 | 38,300 | — | — |
| 2023-12-21 | $5.99 | $6.79 | 48,200 | — | — |
| 2023-12-20 | $6.00 | $6.80 | 114,100 | — | — |
| 2023-12-19 | $6.43 | $7.29 | 51,500 | — | — |
| 2023-12-18 | $6.68 | $7.57 | 34,500 | — | — |
| 2023-12-15 | $7.10 | $8.05 | 68,100 | — | — |
| 2023-12-14 | $7.35 | $8.33 | 90,700 | — | — |
| 2023-12-13 | $9.31 | $10.56 | 29,700 | — | — |
| 2023-12-12 | $8.81 | $9.99 | 18,200 | — | — |
| 2023-12-11 | $9.43 | $10.69 | 56,300 | — | — |
| 2023-12-08 | $9.80 | $11.11 | 54,200 | — | — |
| 2023-12-07 | $8.70 | $9.86 | 296,700 | — | — |
| 2023-12-06 | $7.00 | $7.94 | 21,700 | — | — |
| 2023-12-05 | $6.72 | $7.62 | 14,500 | — | — |
| 2023-12-04 | $6.82 | $7.73 | 48,200 | — | — |
| 2023-12-01 | $7.02 | $7.96 | 37,100 | — | — |
| 2023-11-30 | $6.87 | $7.79 | 38,200 | — | — |
| 2023-11-29 | $7.50 | $8.50 | 97,100 | — | — |
| 2023-11-28 | $6.60 | $7.48 | 32,510 | — | — |
| 2023-11-27 | $7.00 | $7.94 | 17,270 | — | — |
| 2023-11-24 | $7.20 | $8.16 | 11,685 | — | — |
| 2023-11-22 | $6.80 | $7.71 | 41,835 | — | — |
| 2023-11-21 | $7.00 | $7.94 | 18,765 | — | — |
| 2023-11-20 | $7.60 | $8.62 | 33,590 | — | — |
| 2023-11-17 | $8.40 | $9.52 | 20,475 | — | — |
| 2023-11-16 | $9.00 | $10.20 | 7,715 | — | — |
| 2023-11-15 | $9.60 | $10.88 | 9,155 | — | — |
| 2023-11-14 | $9.60 | $10.88 | 34,880 | — | — |
| 2023-11-13 | $9.00 | $10.20 | 36,925 | — | — |
| 2023-11-10 | $8.00 | $9.07 | 45,670 | — | — |
| 2023-11-09 | $8.00 | $9.07 | 23,785 | — | — |
| 2023-11-08 | $9.40 | $10.66 | 18,305 | — | — |
| 2023-11-07 | $9.80 | $11.11 | 16,965 | — | — |
| 2023-11-06 | $10.60 | $12.02 | 19,460 | — | — |
| 2023-11-03 | $12.00 | $13.61 | 7,150 | — | — |
| 2023-11-02 | $10.60 | $12.02 | 11,245 | — | — |
| 2023-11-01 | $10.20 | $11.57 | 19,040 | — | — |
| 2023-10-31 | $11.60 | $13.15 | 9,550 | — | — |
| 2023-10-30 | $11.00 | $12.47 | 4,470 | — | — |
| 2023-10-27 | $11.40 | $12.93 | 5,095 | — | — |
| 2023-10-26 | $11.60 | $13.15 | 6,240 | — | — |
| 2023-10-25 | $10.80 | $12.25 | 6,070 | — | — |
| 2023-10-24 | $10.60 | $12.02 | 10,400 | — | — |
| 2023-10-23 | $10.60 | $12.02 | 6,770 | — | — |
| 2023-10-20 | $10.60 | $12.02 | 4,840 | — | — |
| 2023-10-19 | $10.60 | $12.02 | 20,660 | — | — |
| 2023-10-18 | $12.00 | $13.61 | 3,280 | — | — |
| 2023-10-17 | $12.80 | $14.51 | 7,680 | — | — |
| 2023-10-16 | $12.00 | $13.61 | 4,970 | — | — |
| 2023-10-13 | $12.20 | $13.83 | 4,140 | — | — |
| 2023-10-12 | $11.80 | $13.38 | 16,615 | — | — |
| 2023-10-11 | $11.20 | $12.70 | 14,585 | — | — |
| 2023-10-10 | $12.00 | $13.61 | 7,665 | — | — |
| 2023-10-09 | $12.80 | $14.51 | 13,140 | — | — |
| 2023-10-06 | $13.40 | $15.19 | 4,795 | — | — |
| 2023-10-05 | $13.60 | $15.42 | 3,725 | — | — |
| 2023-10-04 | $13.80 | $15.65 | 4,845 | — | — |
| 2023-10-03 | $13.60 | $15.42 | 2,565 | — | — |
| 2023-10-02 | $13.40 | $15.19 | 6,250 | — | — |
| 2023-09-29 | $14.00 | $15.87 | 5,625 | — | — |
| 2023-09-28 | $14.00 | $15.87 | 6,615 | — | — |
| 2023-09-27 | $14.20 | $16.10 | 6,630 | — | — |
| 2023-09-26 | $14.20 | $16.10 | 10,475 | — | — |
| 2023-09-25 | $15.20 | $17.23 | 4,720 | — | — |
| 2023-09-22 | $15.40 | $17.46 | 6,640 | — | — |
| 2023-09-21 | $16.20 | $18.37 | 17,185 | — | — |
| 2023-09-20 | $17.20 | $19.50 | 10,575 | — | — |
| 2023-09-19 | $16.40 | $18.59 | 13,140 | — | — |
| 2023-09-18 | $17.00 | $19.28 | 4,180 | — | — |
| 2023-09-15 | $17.60 | $19.96 | 5,630 | — | — |
| 2023-09-14 | $17.60 | $19.96 | 9,635 | — | — |
| 2023-09-13 | $17.40 | $19.73 | 11,570 | — | — |
| 2023-09-12 | $18.40 | $20.86 | 8,705 | — | — |
| 2023-09-11 | $18.80 | $21.32 | 7,045 | — | — |
| 2023-09-08 | $19.80 | $22.45 | 3,360 | — | — |
| 2023-09-07 | $19.40 | $22.00 | 3,740 | — | — |
| 2023-09-06 | $20.00 | $22.68 | 6,120 | — | — |
| 2023-09-05 | $20.60 | $23.36 | 3,965 | — | — |
| 2023-09-01 | $21.20 | $24.04 | 3,605 | — | — |
| 2023-08-31 | $21.60 | $24.49 | 7,660 | — | — |
| 2023-08-30 | $22.00 | $24.94 | 1,880 | — | — |
| 2023-08-29 | $21.60 | $24.49 | 5,055 | — | — |
| 2023-08-28 | $20.40 | $23.13 | 2,995 | — | — |
| 2023-08-25 | $21.60 | $24.49 | 14,600 | — | — |
| 2023-08-24 | $22.20 | $25.17 | 5,995 | — | — |
| 2023-08-23 | $23.20 | $26.31 | 26,800 | — | — |
| 2023-08-22 | $25.00 | $28.35 | 4,605 | — | — |
| 2023-08-21 | $24.40 | $27.67 | 2,095 | — | — |
| 2023-08-18 | $23.60 | $26.76 | 1,855 | — | — |
| 2023-08-17 | $24.00 | $27.21 | 4,365 | — | — |
| 2023-08-16 | $24.60 | $27.89 | 2,805 | — | — |
| 2023-08-15 | $24.60 | $27.89 | 1,675 | — | — |
| 2023-08-14 | $25.00 | $28.35 | 2,990 | — | — |
| 2023-08-11 | $25.40 | $28.80 | 2,905 | — | — |
| 2023-08-10 | $25.40 | $28.80 | 3,860 | — | — |
| 2023-08-09 | $24.20 | $27.44 | 5,750 | — | — |
| 2023-08-08 | $24.00 | $27.21 | 4,820 | — | — |
| 2023-08-07 | $25.00 | $28.35 | 1,530 | — | — |
| 2023-08-04 | $25.60 | $29.03 | 3,350 | — | — |
| 2023-08-03 | $25.40 | $28.80 | 2,810 | — | — |
| 2023-08-02 | $25.60 | $29.03 | 5,470 | — | — |
| 2023-08-01 | $27.40 | $31.07 | 4,435 | — | — |
| 2023-07-31 | $26.40 | $29.93 | 7,915 | — | — |
| 2023-07-28 | $26.60 | $30.16 | 2,710 | — | — |
| 2023-07-27 | $26.40 | $29.93 | 3,930 | — | — |
| 2023-07-26 | $27.60 | $31.29 | 5,735 | — | — |
| 2023-07-25 | $26.40 | $29.93 | 5,380 | — | — |
| 2023-07-24 | $25.60 | $29.03 | 12,930 | — | — |
| 2023-07-21 | $25.00 | $28.35 | 6,985 | — | — |
| 2023-07-20 | $25.20 | $28.57 | 4,780 | — | — |
| 2023-07-19 | $25.40 | $28.80 | 4,420 | — | — |
| 2023-07-18 | $25.60 | $29.03 | 10,160 | — | — |
| 2023-07-17 | $24.20 | $27.44 | 11,740 | — | — |
| 2023-07-14 | $22.20 | $25.17 | 3,860 | — | — |
| 2023-07-13 | $23.20 | $26.31 | 3,145 | — | — |
| 2023-07-12 | $23.40 | $26.53 | 3,995 | — | — |
| 2023-07-11 | $24.20 | $27.44 | 4,680 | — | — |
| 2023-07-10 | $23.80 | $26.99 | 6,110 | — | — |
| 2023-07-07 | $23.60 | $26.76 | 4,185 | — | — |
| 2023-07-06 | $23.40 | $26.53 | 6,460 | — | — |
| 2023-07-05 | $22.80 | $25.85 | 2,685 | — | — |
| 2023-07-03 | $22.20 | $25.17 | 6,150 | — | — |
| 2023-06-30 | $22.20 | $25.17 | 4,950 | — | — |
| 2023-06-29 | $23.60 | $26.76 | 9,210 | — | — |
| 2023-06-28 | $21.60 | $24.49 | 4,200 | — | — |
| 2023-06-27 | $21.40 | $24.26 | 7,530 | — | — |
| 2023-06-26 | $21.60 | $24.49 | 3,845 | — | — |
| 2023-06-23 | $20.80 | $23.58 | 5,735 | — | — |
| 2023-06-22 | $21.20 | $24.04 | 2,795 | — | — |
| 2023-06-21 | $21.20 | $24.04 | 10,225 | — | — |
| 2023-06-20 | $22.00 | $24.94 | 8,345 | — | — |
| 2023-06-16 | $22.40 | $25.40 | 13,410 | — | — |
| 2023-06-15 | $21.40 | $24.26 | 7,660 | — | — |
| 2023-06-14 | $22.00 | $24.94 | 9,845 | — | — |
| 2023-06-13 | $21.60 | $24.49 | 12,955 | — | — |
| 2023-06-12 | $21.20 | $24.04 | 4,830 | — | — |
| 2023-06-09 | $21.60 | $24.49 | 5,070 | — | — |
| 2023-06-08 | $21.60 | $24.49 | 3,450 | — | — |
| 2023-06-07 | $21.60 | $24.49 | 2,665 | — | — |
| 2023-06-06 | $22.40 | $25.40 | 10,175 | — | — |
| 2023-06-05 | $21.80 | $24.72 | 7,250 | — | — |
| 2023-06-02 | $22.00 | $24.94 | 13,645 | — | — |
| 2023-06-01 | $20.80 | $23.58 | 5,145 | — | — |
| 2023-05-31 | $19.20 | $21.77 | 9,815 | — | — |
| 2023-05-30 | $19.60 | $22.22 | 4,460 | — | — |
| 2023-05-26 | $20.00 | $22.68 | 9,380 | — | — |
| 2023-05-25 | $20.20 | $22.90 | 5,600 | — | — |
| 2023-05-24 | $20.40 | $23.13 | 2,975 | — | — |
| 2023-05-23 | $20.40 | $23.13 | 4,685 | — | — |
| 2023-05-22 | $20.40 | $23.13 | 4,390 | — | — |
| 2023-05-19 | $20.20 | $22.90 | 5,990 | — | — |
| 2023-05-18 | $20.40 | $23.13 | 5,690 | — | — |
| 2023-05-17 | $20.80 | $23.58 | 4,385 | — | — |
| 2023-05-16 | $20.80 | $23.58 | 4,040 | — | — |
| 2023-05-15 | $21.00 | $23.81 | 8,695 | — | — |
| 2023-05-12 | $20.40 | $23.13 | 7,260 | — | — |
| 2023-05-11 | $20.40 | $23.13 | 4,660 | — | — |
| 2023-05-10 | $20.60 | $23.36 | 2,925 | — | — |
| 2023-05-09 | $21.00 | $23.81 | 7,355 | — | — |
| 2023-05-08 | $20.60 | $23.36 | 6,540 | — | — |
| 2023-05-05 | $22.20 | $25.17 | 5,225 | — | — |
| 2023-05-04 | $21.00 | $23.81 | 18,215 | — | — |
| 2023-05-03 | $22.60 | $25.62 | 21,835 | — | — |
| 2023-05-02 | $23.60 | $26.76 | 15,220 | — | — |
| 2023-05-01 | $23.80 | $26.99 | 13,335 | — | — |
| 2023-04-28 | $25.00 | $28.35 | 9,870 | — | — |
| 2023-04-27 | $22.40 | $25.40 | 11,870 | — | — |
| 2023-04-26 | $22.20 | $25.17 | 5,620 | — | — |
| 2023-04-25 | $22.20 | $25.17 | 7,015 | — | — |
| 2023-04-24 | $22.20 | $25.17 | 10,230 | — | — |
| 2023-04-21 | $20.80 | $23.58 | 4,545 | — | — |
| 2023-04-20 | $20.60 | $23.36 | 5,455 | — | — |
| 2023-04-19 | $20.20 | $22.90 | 15,275 | — | — |
| 2023-04-18 | $21.60 | $24.49 | 1,935 | — | — |
| 2023-04-17 | $22.40 | $25.40 | 6,155 | — | — |
| 2023-04-14 | $21.00 | $23.81 | 5,150 | — | — |
| 2023-04-13 | $22.60 | $25.62 | 3,770 | — | — |
| 2023-04-12 | $22.60 | $25.62 | 3,495 | — | — |
| 2023-04-11 | $22.20 | $25.17 | 3,260 | — | — |
| 2023-04-10 | $21.80 | $24.72 | 4,930 | — | — |
| 2023-04-06 | $21.60 | $24.49 | 4,825 | — | — |
| 2023-04-05 | $22.40 | $25.40 | 2,215 | — | — |
| 2023-04-04 | $22.40 | $25.40 | 3,985 | — | — |
| 2023-04-03 | $21.80 | $24.72 | 4,910 | — | — |
| 2023-03-31 | $22.20 | $25.17 | 1,990 | — | — |
| 2023-03-30 | $22.80 | $25.85 | 7,835 | — | — |
| 2023-03-29 | $22.40 | $25.40 | 3,300 | — | — |
| 2023-03-28 | $21.60 | $24.49 | 2,465 | — | — |
| 2023-03-27 | $21.80 | $24.72 | 6,570 | — | — |
| 2023-03-24 | $21.60 | $24.49 | 6,780 | — | — |
| 2023-03-23 | $20.40 | $23.13 | 9,785 | — | — |
| 2023-03-22 | $22.20 | $25.17 | 10,150 | — | — |
| 2023-03-21 | $22.20 | $25.17 | 21,745 | — | — |
| 2023-03-20 | $18.80 | $21.32 | 44,080 | — | — |
| 2023-03-17 | $15.60 | $17.69 | 326,055 | — | — |
| 2023-03-16 | $20.00 | $22.68 | 21,265 | — | — |
| 2023-03-15 | $20.80 | $23.58 | 38,350 | — | — |
| 2023-03-14 | $21.60 | $24.49 | 15,310 | — | — |
| 2023-03-13 | $22.80 | $25.85 | 25,800 | — | — |
| 2023-03-10 | $23.40 | $26.53 | 26,590 | — | — |
| 2023-03-09 | $22.80 | $25.85 | 30,185 | — | — |
| 2023-03-08 | $23.80 | $26.99 | 25,280 | — | — |
| 2023-03-07 | $25.20 | $28.57 | 8,485 | — | — |
| 2023-03-06 | $26.00 | $29.48 | 17,480 | — | — |
| 2023-03-03 | $27.80 | $31.52 | 14,945 | — | — |
| 2023-03-02 | $28.40 | $32.20 | 7,315 | — | — |
| 2023-03-01 | $28.60 | $32.43 | 9,510 | — | — |
| 2023-02-28 | $28.80 | $32.65 | 8,655 | — | — |
| 2023-02-27 | $27.60 | $31.29 | 3,270 | — | — |
| 2023-02-24 | $28.00 | $31.75 | 2,110 | — | — |
| 2023-02-23 | $28.60 | $32.43 | 5,235 | — | — |
| 2023-02-22 | $28.00 | $31.75 | 3,250 | — | — |
| 2023-02-21 | $28.40 | $32.20 | 4,705 | — | — |
| 2023-02-17 | $29.60 | $33.56 | 10,500 | — | — |
| 2023-02-16 | $30.40 | $34.47 | 4,400 | — | — |
| 2023-02-15 | $30.20 | $34.24 | 4,955 | — | — |
| 2023-02-14 | $29.80 | $33.79 | 3,985 | — | — |
| 2023-02-13 | $29.20 | $33.11 | 5,480 | — | — |
| 2023-02-10 | $28.40 | $32.20 | 7,235 | — | — |
| 2023-02-09 | $28.00 | $31.75 | 25,920 | — | — |
| 2023-02-08 | $30.80 | $34.92 | 11,720 | — | — |
| 2023-02-07 | $33.00 | $37.42 | 7,825 | — | — |
| 2023-02-06 | $33.20 | $37.64 | 11,620 | — | — |
| 2023-02-03 | $33.60 | $38.10 | 8,700 | — | — |
| 2023-02-02 | $34.40 | $39.00 | 14,680 | — | — |
| 2023-02-01 | $35.80 | $40.59 | 55,805 | — | — |
| 2023-01-31 | $32.80 | $37.19 | 18,335 | — | — |
| 2023-01-30 | $31.20 | $35.38 | 14,050 | — | — |
| 2023-01-27 | $32.60 | $36.96 | 8,640 | — | — |
| 2023-01-26 | $32.60 | $36.96 | 5,910 | — | — |
| 2023-01-25 | $32.20 | $36.51 | 3,205 | — | — |
| 2023-01-24 | $32.60 | $36.96 | 17,400 | — | — |
| 2023-01-23 | $30.20 | $34.24 | 11,565 | — | — |
| 2023-01-20 | $28.40 | $32.20 | 17,380 | — | — |
| 2023-01-19 | $27.40 | $31.07 | 62,800 | — | — |
| 2023-01-18 | $29.80 | $33.79 | 12,595 | — | — |
| 2023-01-17 | $30.60 | $34.70 | 2,905 | — | — |
| 2023-01-13 | $30.80 | $34.92 | 15,400 | — | — |
| 2023-01-12 | $33.40 | $37.87 | 5,440 | — | — |
| 2023-01-11 | $32.20 | $36.51 | 16,435 | — | — |
| 2023-01-10 | $32.20 | $36.51 | 13,500 | — | — |
| 2023-01-09 | $31.60 | $35.83 | 13,130 | — | — |
| 2023-01-06 | $30.00 | $34.02 | 25,870 | — | — |
| 2023-01-05 | $31.20 | $35.38 | 49,875 | — | — |
| 2023-01-04 | $27.60 | $31.29 | 16,355 | — | — |
| 2023-01-03 | $25.40 | $28.80 | 8,440 | — | — |