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
- 1995-08-04 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 | $7.41 | $81.54 | 708,400 | — | — |
| 2023-12-28 | $7.59 | $83.52 | 976,700 | — | — |
| 2023-12-27 | $7.56 | $83.19 | 835,400 | — | — |
| 2023-12-26 | $7.53 | $82.86 | 660,500 | — | — |
| 2023-12-22 | $7.44 | $81.87 | 700,100 | — | — |
| 2023-12-21 | $7.46 | $82.09 | 1,092,100 | — | — |
| 2023-12-20 | $7.34 | $80.77 | 1,105,200 | — | — |
| 2023-12-19 | $7.47 | $82.20 | 1,124,700 | — | — |
| 2023-12-18 | $7.54 | $81.21 | 1,360,500 | — | — |
| 2023-12-15 | $7.62 | $82.07 | 5,879,100 | — | — |
| 2023-12-14 | $7.79 | $83.90 | 9,983,400 | — | — |
| 2023-12-13 | $7.35 | $79.16 | 2,173,600 | — | — |
| 2023-12-12 | $7.16 | $77.12 | 862,100 | — | — |
| 2023-12-11 | $7.03 | $75.72 | 838,100 | — | — |
| 2023-12-08 | $7.21 | $77.66 | 1,737,300 | — | — |
| 2023-12-07 | $7.19 | $77.44 | 1,011,200 | — | — |
| 2023-12-06 | $7.13 | $76.79 | 1,623,500 | — | — |
| 2023-12-05 | $7.14 | $76.90 | 1,239,300 | — | — |
| 2023-12-04 | $7.22 | $77.76 | 2,103,300 | — | — |
| 2023-12-01 | $7.26 | $78.19 | 2,288,000 | — | — |
| 2023-11-30 | $7.11 | $76.58 | 1,306,800 | — | — |
| 2023-11-29 | $7.12 | $76.69 | 1,911,000 | — | — |
| 2023-11-28 | $6.94 | $74.75 | 2,551,700 | — | — |
| 2023-11-27 | $6.85 | $73.78 | 1,308,700 | — | — |
| 2023-11-24 | $6.85 | $73.78 | 419,500 | — | — |
| 2023-11-22 | $6.85 | $73.78 | 735,000 | — | — |
| 2023-11-21 | $6.78 | $73.02 | 780,200 | — | — |
| 2023-11-20 | $6.82 | $73.45 | 850,500 | — | — |
| 2023-11-17 | $6.79 | $73.13 | 814,600 | — | — |
| 2023-11-16 | $6.75 | $72.70 | 1,248,800 | — | — |
| 2023-11-15 | $6.91 | $74.42 | 1,804,600 | — | — |
| 2023-11-14 | $6.89 | $74.21 | 1,132,500 | — | — |
| 2023-11-13 | $6.57 | $70.76 | 559,500 | — | — |
| 2023-11-10 | $6.58 | $70.87 | 678,000 | — | — |
| 2023-11-09 | $6.51 | $70.12 | 713,200 | — | — |
| 2023-11-08 | $6.71 | $72.27 | 708,400 | — | — |
| 2023-11-07 | $6.67 | $71.84 | 1,230,800 | — | — |
| 2023-11-06 | $6.80 | $73.24 | 1,277,900 | — | — |
| 2023-11-03 | $6.93 | $74.64 | 1,499,800 | — | — |
| 2023-11-02 | $6.70 | $72.16 | 1,236,900 | — | — |
| 2023-11-01 | $6.38 | $68.72 | 1,560,000 | — | — |
| 2023-10-31 | $6.28 | $67.64 | 4,592,700 | — | — |
| 2023-10-30 | $6.87 | $73.99 | 1,718,400 | — | — |
| 2023-10-27 | $6.75 | $72.70 | 1,774,400 | — | — |
| 2023-10-26 | $6.68 | $71.95 | 811,500 | — | — |
| 2023-10-25 | $6.59 | $70.98 | 921,900 | — | — |
| 2023-10-24 | $6.73 | $72.49 | 909,300 | — | — |
| 2023-10-23 | $6.71 | $72.27 | 1,680,100 | — | — |
| 2023-10-20 | $6.71 | $72.27 | 1,748,000 | — | — |
| 2023-10-19 | $6.76 | $72.81 | 1,367,800 | — | — |
| 2023-10-18 | $6.89 | $74.21 | 597,100 | — | — |
| 2023-10-17 | $7.05 | $75.93 | 1,295,400 | — | — |
| 2023-10-16 | $7.10 | $76.47 | 816,900 | — | — |
| 2023-10-13 | $7.04 | $75.82 | 947,200 | — | — |
| 2023-10-12 | $7.28 | $78.41 | 651,900 | — | — |
| 2023-10-11 | $7.34 | $79.06 | 531,600 | — | — |
| 2023-10-10 | $7.15 | $77.01 | 686,800 | — | — |
| 2023-10-09 | $7.13 | $76.79 | 1,002,200 | — | — |
| 2023-10-06 | $6.96 | $74.96 | 785,900 | — | — |
| 2023-10-05 | $6.95 | $74.85 | 1,103,200 | — | — |
| 2023-10-04 | $6.80 | $73.24 | 999,600 | — | — |
| 2023-10-03 | $6.80 | $73.24 | 1,148,000 | — | — |
| 2023-10-02 | $6.97 | $75.07 | 1,459,900 | — | — |
| 2023-09-29 | $7.13 | $76.79 | 1,395,300 | — | — |
| 2023-09-28 | $7.07 | $76.15 | 1,076,700 | — | — |
| 2023-09-27 | $7.09 | $76.36 | 1,072,000 | — | — |
| 2023-09-26 | $7.22 | $77.76 | 1,559,600 | — | — |
| 2023-09-25 | $7.20 | $77.55 | 806,500 | — | — |
| 2023-09-22 | $7.25 | $78.09 | 1,289,200 | — | — |
| 2023-09-21 | $7.11 | $76.58 | 1,686,800 | — | — |
| 2023-09-20 | $7.54 | $79.49 | 1,310,400 | — | — |
| 2023-09-19 | $7.70 | $81.17 | 1,404,300 | — | — |
| 2023-09-18 | $7.77 | $81.91 | 1,155,800 | — | — |
| 2023-09-15 | $7.85 | $82.75 | 3,973,300 | — | — |
| 2023-09-14 | $7.84 | $82.65 | 1,377,700 | — | — |
| 2023-09-13 | $7.76 | $81.81 | 818,900 | — | — |
| 2023-09-12 | $7.79 | $82.12 | 1,129,200 | — | — |
| 2023-09-11 | $7.75 | $81.70 | 1,231,800 | — | — |
| 2023-09-08 | $7.64 | $80.54 | 1,013,300 | — | — |
| 2023-09-07 | $7.72 | $81.38 | 1,331,400 | — | — |
| 2023-09-06 | $7.79 | $82.12 | 1,081,900 | — | — |
| 2023-09-05 | $7.88 | $83.07 | 1,953,400 | — | — |
| 2023-09-01 | $8.22 | $86.65 | 3,479,600 | — | — |
| 2023-08-31 | $8.01 | $84.44 | 1,420,100 | — | — |
| 2023-08-30 | $7.94 | $83.70 | 1,082,600 | — | — |
| 2023-08-29 | $8.01 | $84.44 | 1,606,400 | — | — |
| 2023-08-28 | $7.99 | $84.23 | 1,669,300 | — | — |
| 2023-08-25 | $7.77 | $81.91 | 521,900 | — | — |
| 2023-08-24 | $7.76 | $81.81 | 1,044,900 | — | — |
| 2023-08-23 | $7.88 | $83.07 | 914,400 | — | — |
| 2023-08-22 | $7.68 | $80.96 | 590,200 | — | — |
| 2023-08-21 | $7.70 | $81.17 | 910,900 | — | — |
| 2023-08-18 | $7.71 | $81.28 | 792,400 | — | — |
| 2023-08-17 | $7.64 | $80.54 | 1,413,200 | — | — |
| 2023-08-16 | $7.81 | $82.33 | 1,510,600 | — | — |
| 2023-08-15 | $7.78 | $82.02 | 1,041,600 | — | — |
| 2023-08-14 | $7.72 | $81.38 | 881,700 | — | — |
| 2023-08-11 | $7.86 | $82.86 | 625,600 | — | — |
| 2023-08-10 | $7.86 | $82.86 | 1,143,300 | — | — |
| 2023-08-09 | $7.80 | $82.23 | 1,826,100 | — | — |
| 2023-08-08 | $7.78 | $82.02 | 2,265,000 | — | — |
| 2023-08-07 | $7.78 | $82.02 | 1,228,600 | — | — |
| 2023-08-04 | $7.76 | $81.81 | 1,804,200 | — | — |
| 2023-08-03 | $7.35 | $77.48 | 1,576,900 | — | — |
| 2023-08-02 | $7.48 | $78.85 | 1,872,800 | — | — |
| 2023-08-01 | $7.53 | $79.38 | 1,874,500 | — | — |
| 2023-07-31 | $7.53 | $79.38 | 2,394,900 | — | — |
| 2023-07-28 | $7.44 | $78.43 | 2,521,300 | — | — |
| 2023-07-27 | $6.88 | $72.53 | 946,000 | — | — |
| 2023-07-26 | $6.95 | $73.27 | 893,900 | — | — |
| 2023-07-25 | $6.84 | $72.11 | 762,200 | — | — |
| 2023-07-24 | $6.86 | $72.32 | 810,600 | — | — |
| 2023-07-21 | $6.81 | $71.79 | 863,800 | — | — |
| 2023-07-20 | $6.87 | $72.42 | 661,100 | — | — |
| 2023-07-19 | $6.91 | $72.84 | 1,353,600 | — | — |
| 2023-07-18 | $6.79 | $71.58 | 741,900 | — | — |
| 2023-07-17 | $6.61 | $69.68 | 757,700 | — | — |
| 2023-07-14 | $6.61 | $69.68 | 1,503,900 | — | — |
| 2023-07-13 | $6.52 | $68.73 | 1,022,100 | — | — |
| 2023-07-12 | $6.40 | $67.47 | 1,110,400 | — | — |
| 2023-07-11 | $6.39 | $67.36 | 627,400 | — | — |
| 2023-07-10 | $6.34 | $66.84 | 854,500 | — | — |
| 2023-07-07 | $6.28 | $66.20 | 841,800 | — | — |
| 2023-07-06 | $6.20 | $65.36 | 1,218,000 | — | — |
| 2023-07-05 | $6.31 | $66.52 | 968,500 | — | — |
| 2023-07-03 | $6.38 | $67.26 | 577,000 | — | — |
| 2023-06-30 | $6.37 | $67.15 | 1,374,100 | — | — |
| 2023-06-29 | $6.39 | $67.36 | 847,000 | — | — |
| 2023-06-28 | $6.40 | $67.47 | 864,000 | — | — |
| 2023-06-27 | $6.33 | $66.73 | 876,800 | — | — |
| 2023-06-26 | $6.21 | $65.47 | 1,096,000 | — | — |
| 2023-06-23 | $6.11 | $64.41 | 2,153,000 | — | — |
| 2023-06-22 | $6.22 | $65.57 | 1,350,400 | — | — |
| 2023-06-21 | $6.48 | $66.62 | 978,600 | — | — |
| 2023-06-20 | $6.42 | $66.01 | 1,135,600 | — | — |
| 2023-06-16 | $6.47 | $66.52 | 2,279,600 | — | — |
| 2023-06-15 | $6.56 | $67.45 | 1,760,200 | — | — |
| 2023-06-14 | $6.49 | $66.73 | 1,098,500 | — | — |
| 2023-06-13 | $6.54 | $67.24 | 1,397,000 | — | — |
| 2023-06-12 | $6.51 | $66.93 | 1,361,500 | — | — |
| 2023-06-09 | $6.37 | $65.49 | 636,800 | — | — |
| 2023-06-08 | $6.40 | $65.80 | 1,099,700 | — | — |
| 2023-06-07 | $6.43 | $66.11 | 1,172,900 | — | — |
| 2023-06-06 | $6.38 | $65.60 | 704,500 | — | — |
| 2023-06-05 | $6.23 | $64.05 | 694,100 | — | — |
| 2023-06-02 | $6.31 | $64.88 | 1,228,700 | — | — |
| 2023-06-01 | $6.10 | $62.72 | 987,200 | — | — |
| 2023-05-31 | $5.92 | $60.87 | 920,600 | — | — |
| 2023-05-30 | $5.99 | $61.59 | 1,233,800 | — | — |
| 2023-05-26 | $5.89 | $60.56 | 1,036,500 | — | — |
| 2023-05-25 | $5.70 | $58.61 | 1,401,000 | — | — |
| 2023-05-24 | $5.89 | $60.56 | 867,600 | — | — |
| 2023-05-23 | $6.03 | $62.00 | 1,189,500 | — | — |
| 2023-05-22 | $5.94 | $61.07 | 1,002,600 | — | — |
| 2023-05-19 | $5.82 | $59.84 | 1,802,100 | — | — |
| 2023-05-18 | $5.81 | $59.74 | 1,316,900 | — | — |
| 2023-05-17 | $5.73 | $58.91 | 753,900 | — | — |
| 2023-05-16 | $5.59 | $57.47 | 658,200 | — | — |
| 2023-05-15 | $5.70 | $58.61 | 899,600 | — | — |
| 2023-05-12 | $5.65 | $58.09 | 974,800 | — | — |
| 2023-05-11 | $5.71 | $58.71 | 1,170,400 | — | — |
| 2023-05-10 | $5.76 | $59.22 | 1,896,500 | — | — |
| 2023-05-09 | $5.75 | $59.12 | 957,900 | — | — |
| 2023-05-08 | $5.80 | $59.63 | 1,073,600 | — | — |
| 2023-05-05 | $5.68 | $58.40 | 1,314,000 | — | — |
| 2023-05-04 | $5.55 | $57.06 | 1,481,000 | — | — |
| 2023-05-03 | $5.70 | $58.61 | 1,530,500 | — | — |
| 2023-05-02 | $5.77 | $59.33 | 2,311,300 | — | — |
| 2023-05-01 | $6.02 | $61.90 | 1,943,400 | — | — |
| 2023-04-28 | $6.28 | $64.57 | 2,304,800 | — | — |
| 2023-04-27 | $6.62 | $68.06 | 867,200 | — | — |
| 2023-04-26 | $6.39 | $65.70 | 1,449,300 | — | — |
| 2023-04-25 | $6.51 | $66.93 | 801,100 | — | — |
| 2023-04-24 | $6.70 | $68.89 | 1,234,600 | — | — |
| 2023-04-21 | $6.78 | $69.71 | 957,400 | — | — |
| 2023-04-20 | $6.79 | $69.81 | 648,800 | — | — |
| 2023-04-19 | $6.82 | $70.12 | 700,900 | — | — |
| 2023-04-18 | $6.70 | $68.89 | 781,800 | — | — |
| 2023-04-17 | $6.76 | $69.50 | 1,089,000 | — | — |
| 2023-04-14 | $6.59 | $67.76 | 770,600 | — | — |
| 2023-04-13 | $6.67 | $68.58 | 668,900 | — | — |
| 2023-04-12 | $6.61 | $67.96 | 706,900 | — | — |
| 2023-04-11 | $6.60 | $67.86 | 901,800 | — | — |
| 2023-04-10 | $6.60 | $67.86 | 1,118,100 | — | — |
| 2023-04-06 | $6.66 | $68.48 | 1,102,700 | — | — |
| 2023-04-05 | $6.66 | $68.48 | 557,300 | — | — |
| 2023-04-04 | $6.66 | $68.48 | 582,500 | — | — |
| 2023-04-03 | $6.70 | $68.89 | 765,600 | — | — |
| 2023-03-31 | $6.74 | $69.30 | 1,398,700 | — | — |
| 2023-03-30 | $6.53 | $67.14 | 551,100 | — | — |
| 2023-03-29 | $6.56 | $67.45 | 685,400 | — | — |
| 2023-03-28 | $6.51 | $66.93 | 788,200 | — | — |
| 2023-03-27 | $6.51 | $66.93 | 1,288,600 | — | — |
| 2023-03-24 | $6.41 | $65.91 | 2,038,800 | — | — |
| 2023-03-23 | $6.10 | $62.72 | 2,007,500 | — | — |
| 2023-03-22 | $6.51 | $64.57 | 1,787,700 | — | — |
| 2023-03-21 | $6.75 | $66.95 | 1,636,200 | — | — |
| 2023-03-20 | $6.74 | $66.85 | 1,631,000 | — | — |
| 2023-03-17 | $6.74 | $66.85 | 2,468,100 | — | — |
| 2023-03-16 | $7.03 | $69.73 | 1,056,900 | — | — |
| 2023-03-15 | $6.99 | $69.33 | 1,636,700 | — | — |
| 2023-03-14 | $6.98 | $69.23 | 1,421,600 | — | — |
| 2023-03-13 | $6.81 | $67.54 | 1,905,200 | — | — |
| 2023-03-10 | $6.89 | $68.34 | 2,101,400 | — | — |
| 2023-03-09 | $7.26 | $72.01 | 1,327,800 | — | — |
| 2023-03-08 | $7.54 | $74.78 | 853,800 | — | — |
| 2023-03-07 | $7.57 | $75.08 | 1,297,100 | — | — |
| 2023-03-06 | $7.66 | $75.97 | 1,079,800 | — | — |
| 2023-03-03 | $7.66 | $75.97 | 876,900 | — | — |
| 2023-03-02 | $7.54 | $74.78 | 945,200 | — | — |
| 2023-03-01 | $7.51 | $74.49 | 895,800 | — | — |
| 2023-02-28 | $7.61 | $75.48 | 950,800 | — | — |
| 2023-02-27 | $7.57 | $75.08 | 823,000 | — | — |
| 2023-02-24 | $7.62 | $75.58 | 893,700 | — | — |
| 2023-02-23 | $7.76 | $76.97 | 1,038,800 | — | — |
| 2023-02-22 | $7.72 | $76.57 | 731,600 | — | — |
| 2023-02-21 | $7.72 | $76.57 | 1,117,600 | — | — |
| 2023-02-17 | $7.97 | $79.05 | 949,000 | — | — |
| 2023-02-16 | $8.01 | $79.45 | 701,600 | — | — |
| 2023-02-15 | $8.07 | $80.04 | 687,400 | — | — |
| 2023-02-14 | $7.97 | $79.05 | 951,000 | — | — |
| 2023-02-13 | $8.07 | $80.04 | 698,700 | — | — |
| 2023-02-10 | $7.88 | $78.16 | 920,400 | — | — |
| 2023-02-09 | $7.92 | $78.55 | 1,570,900 | — | — |
| 2023-02-08 | $8.30 | $82.32 | 570,800 | — | — |
| 2023-02-07 | $8.37 | $83.02 | 1,072,800 | — | — |
| 2023-02-06 | $8.31 | $82.42 | 944,100 | — | — |
| 2023-02-03 | $8.60 | $85.30 | 1,337,000 | — | — |
| 2023-02-02 | $8.70 | $86.29 | 1,459,200 | — | — |
| 2023-02-01 | $8.56 | $84.90 | 1,374,300 | — | — |
| 2023-01-31 | $8.36 | $82.92 | 1,883,500 | — | — |
| 2023-01-30 | $8.03 | $79.64 | 776,900 | — | — |
| 2023-01-27 | $8.10 | $80.34 | 839,500 | — | — |
| 2023-01-26 | $7.94 | $78.75 | 587,200 | — | — |
| 2023-01-25 | $7.81 | $77.46 | 743,600 | — | — |
| 2023-01-24 | $7.84 | $77.76 | 435,700 | — | — |
| 2023-01-23 | $7.86 | $77.96 | 750,800 | — | — |
| 2023-01-20 | $7.77 | $77.07 | 1,312,300 | — | — |
| 2023-01-19 | $7.68 | $76.17 | 640,000 | — | — |
| 2023-01-18 | $7.70 | $76.37 | 891,100 | — | — |
| 2023-01-17 | $7.63 | $75.68 | 1,038,600 | — | — |
| 2023-01-13 | $7.61 | $75.48 | 1,302,900 | — | — |
| 2023-01-12 | $7.54 | $74.78 | 1,380,800 | — | — |
| 2023-01-11 | $7.47 | $74.09 | 1,116,500 | — | — |
| 2023-01-10 | $7.22 | $71.61 | 881,800 | — | — |
| 2023-01-09 | $7.16 | $71.02 | 641,200 | — | — |
| 2023-01-06 | $7.15 | $70.92 | 818,100 | — | — |
| 2023-01-05 | $7.13 | $70.72 | 584,400 | — | — |
| 2023-01-04 | $7.22 | $71.61 | 1,664,200 | — | — |
| 2023-01-03 | $6.99 | $69.33 | 779,600 | — | — |