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
- 1973-02-21 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 | $13.50 | $49.93 | 79,100 | — | — |
| 2023-12-28 | $13.83 | $51.15 | 28,900 | — | — |
| 2023-12-27 | $14.41 | $53.30 | 46,600 | — | — |
| 2023-12-26 | $14.10 | $52.15 | 44,500 | — | — |
| 2023-12-22 | $14.09 | $52.12 | 35,500 | — | — |
| 2023-12-21 | $14.04 | $51.93 | 56,300 | — | — |
| 2023-12-20 | $13.69 | $50.64 | 89,900 | — | — |
| 2023-12-19 | $14.27 | $52.78 | 54,200 | — | — |
| 2023-12-18 | $13.99 | $51.75 | 49,700 | — | — |
| 2023-12-15 | $13.37 | $49.45 | 50,300 | — | — |
| 2023-12-14 | $13.49 | $49.90 | 55,900 | — | — |
| 2023-12-13 | $13.10 | $48.45 | 156,100 | — | — |
| 2023-12-12 | $13.25 | $49.01 | 81,400 | — | — |
| 2023-12-11 | $13.94 | $51.56 | 97,700 | — | — |
| 2023-12-08 | $12.91 | $47.75 | 33,800 | — | — |
| 2023-12-07 | $13.11 | $48.49 | 43,000 | — | — |
| 2023-12-06 | $12.44 | $46.01 | 76,900 | — | — |
| 2023-12-05 | $11.80 | $43.65 | 103,200 | — | — |
| 2023-12-04 | $12.30 | $45.49 | 61,100 | — | — |
| 2023-12-01 | $12.00 | $44.38 | 39,700 | — | — |
| 2023-11-30 | $11.89 | $43.98 | 34,800 | — | — |
| 2023-11-29 | $11.63 | $43.02 | 30,800 | — | — |
| 2023-11-28 | $11.34 | $41.94 | 31,000 | — | — |
| 2023-11-27 | $11.79 | $43.61 | 56,900 | — | — |
| 2023-11-24 | $11.72 | $43.35 | 33,800 | — | — |
| 2023-11-22 | $11.86 | $43.87 | 29,600 | — | — |
| 2023-11-21 | $11.32 | $41.87 | 33,600 | — | — |
| 2023-11-20 | $11.78 | $43.05 | 51,800 | — | — |
| 2023-11-17 | $11.30 | $41.30 | 68,000 | — | — |
| 2023-11-16 | $10.47 | $38.27 | 39,800 | — | — |
| 2023-11-15 | $10.00 | $36.55 | 58,100 | — | — |
| 2023-11-14 | $10.15 | $37.10 | 157,400 | — | — |
| 2023-11-13 | $10.20 | $37.28 | 70,000 | — | — |
| 2023-11-10 | $10.20 | $37.28 | 46,600 | — | — |
| 2023-11-09 | $10.20 | $37.28 | 62,700 | — | — |
| 2023-11-08 | $9.95 | $36.37 | 55,200 | — | — |
| 2023-11-07 | $9.04 | $33.04 | 39,700 | — | — |
| 2023-11-06 | $8.46 | $30.92 | 17,100 | — | — |
| 2023-11-03 | $8.08 | $29.53 | 17,200 | — | — |
| 2023-11-02 | $8.05 | $29.42 | 15,400 | — | — |
| 2023-11-01 | $7.94 | $29.02 | 13,300 | — | — |
| 2023-10-31 | $8.00 | $29.24 | 10,400 | — | — |
| 2023-10-30 | $8.00 | $29.24 | 21,200 | — | — |
| 2023-10-27 | $7.90 | $28.87 | 22,900 | — | — |
| 2023-10-26 | $8.10 | $29.60 | 19,300 | — | — |
| 2023-10-25 | $7.89 | $28.84 | 9,100 | — | — |
| 2023-10-24 | $7.84 | $28.65 | 19,600 | — | — |
| 2023-10-23 | $7.70 | $28.14 | 9,400 | — | — |
| 2023-10-20 | $7.96 | $29.09 | 5,900 | — | — |
| 2023-10-19 | $7.99 | $29.20 | 40,700 | — | — |
| 2023-10-18 | $8.10 | $29.60 | 10,700 | — | — |
| 2023-10-17 | $8.35 | $30.52 | 88,900 | — | — |
| 2023-10-16 | $7.77 | $28.40 | 41,200 | — | — |
| 2023-10-13 | $7.61 | $27.81 | 25,500 | — | — |
| 2023-10-12 | $7.79 | $28.47 | 19,200 | — | — |
| 2023-10-11 | $7.71 | $28.18 | 25,800 | — | — |
| 2023-10-10 | $7.85 | $28.69 | 21,200 | — | — |
| 2023-10-09 | $7.87 | $28.76 | 6,700 | — | — |
| 2023-10-06 | $7.87 | $28.76 | 5,900 | — | — |
| 2023-10-05 | $7.95 | $29.06 | 42,800 | — | — |
| 2023-10-04 | $7.65 | $27.96 | 6,200 | — | — |
| 2023-10-03 | $7.57 | $27.67 | 43,800 | — | — |
| 2023-10-02 | $7.59 | $27.74 | 22,700 | — | — |
| 2023-09-29 | $7.78 | $28.43 | 17,000 | — | — |
| 2023-09-28 | $7.65 | $27.96 | 30,300 | — | — |
| 2023-09-27 | $7.63 | $27.89 | 41,800 | — | — |
| 2023-09-26 | $7.79 | $28.47 | 10,700 | — | — |
| 2023-09-25 | $7.76 | $28.36 | 14,700 | — | — |
| 2023-09-22 | $7.82 | $28.58 | 13,000 | — | — |
| 2023-09-21 | $7.98 | $29.17 | 13,600 | — | — |
| 2023-09-20 | $7.89 | $28.84 | 17,600 | — | — |
| 2023-09-19 | $7.81 | $28.54 | 16,300 | — | — |
| 2023-09-18 | $7.65 | $27.96 | 42,400 | — | — |
| 2023-09-15 | $7.90 | $28.87 | 25,200 | — | — |
| 2023-09-14 | $7.66 | $28.00 | 26,200 | — | — |
| 2023-09-13 | $7.47 | $27.30 | 16,000 | — | — |
| 2023-09-12 | $7.58 | $27.70 | 16,400 | — | — |
| 2023-09-11 | $7.63 | $27.89 | 29,600 | — | — |
| 2023-09-08 | $7.65 | $27.96 | 16,900 | — | — |
| 2023-09-07 | $7.59 | $27.74 | 54,200 | — | — |
| 2023-09-06 | $7.79 | $28.47 | 38,900 | — | — |
| 2023-09-05 | $8.00 | $29.24 | 17,800 | — | — |
| 2023-09-01 | $7.91 | $28.91 | 30,400 | — | — |
| 2023-08-31 | $7.89 | $28.84 | 22,200 | — | — |
| 2023-08-30 | $7.96 | $29.09 | 34,800 | — | — |
| 2023-08-29 | $8.09 | $29.57 | 30,000 | — | — |
| 2023-08-28 | $8.04 | $29.38 | 27,000 | — | — |
| 2023-08-25 | $8.20 | $29.97 | 16,300 | — | — |
| 2023-08-24 | $8.27 | $30.23 | 50,700 | — | — |
| 2023-08-23 | $8.20 | $29.46 | 45,000 | — | — |
| 2023-08-22 | $8.12 | $29.17 | 24,400 | — | — |
| 2023-08-21 | $8.06 | $28.95 | 14,100 | — | — |
| 2023-08-18 | $8.22 | $29.53 | 18,900 | — | — |
| 2023-08-17 | $8.39 | $30.14 | 9,900 | — | — |
| 2023-08-16 | $8.47 | $30.43 | 48,400 | — | — |
| 2023-08-15 | $8.73 | $31.36 | 26,000 | — | — |
| 2023-08-14 | $8.72 | $31.33 | 37,500 | — | — |
| 2023-08-11 | $8.18 | $29.39 | 29,600 | — | — |
| 2023-08-10 | $8.40 | $30.18 | 37,700 | — | — |
| 2023-08-09 | $8.40 | $30.18 | 29,200 | — | — |
| 2023-08-08 | $9.00 | $32.33 | 55,300 | — | — |
| 2023-08-07 | $8.63 | $31.00 | 46,100 | — | — |
| 2023-08-04 | $8.62 | $30.97 | 14,700 | — | — |
| 2023-08-03 | $8.86 | $31.83 | 13,900 | — | — |
| 2023-08-02 | $8.65 | $31.07 | 22,700 | — | — |
| 2023-08-01 | $9.15 | $32.87 | 25,700 | — | — |
| 2023-07-31 | $9.43 | $33.88 | 18,400 | — | — |
| 2023-07-28 | $9.38 | $33.70 | 11,500 | — | — |
| 2023-07-27 | $9.55 | $34.31 | 11,700 | — | — |
| 2023-07-26 | $10.07 | $36.18 | 5,600 | — | — |
| 2023-07-25 | $9.75 | $35.03 | 16,000 | — | — |
| 2023-07-24 | $9.95 | $35.74 | 17,800 | — | — |
| 2023-07-21 | $10.09 | $36.25 | 8,800 | — | — |
| 2023-07-20 | $9.93 | $35.67 | 11,800 | — | — |
| 2023-07-19 | $9.97 | $35.82 | 17,200 | — | — |
| 2023-07-18 | $10.14 | $36.43 | 18,100 | — | — |
| 2023-07-17 | $10.22 | $36.71 | 19,900 | — | — |
| 2023-07-14 | $10.57 | $37.97 | 19,000 | — | — |
| 2023-07-13 | $10.65 | $38.26 | 20,000 | — | — |
| 2023-07-12 | $10.59 | $38.04 | 33,500 | — | — |
| 2023-07-11 | $10.22 | $36.71 | 22,300 | — | — |
| 2023-07-10 | $9.83 | $35.31 | 44,000 | — | — |
| 2023-07-07 | $9.53 | $34.24 | 37,300 | — | — |
| 2023-07-06 | $9.44 | $33.91 | 21,000 | — | — |
| 2023-07-05 | $9.41 | $33.80 | 38,800 | — | — |
| 2023-07-03 | $9.38 | $33.70 | 11,300 | — | — |
| 2023-06-30 | $9.34 | $33.55 | 29,500 | — | — |
| 2023-06-29 | $9.40 | $33.77 | 37,400 | — | — |
| 2023-06-28 | $9.45 | $33.95 | 27,600 | — | — |
| 2023-06-27 | $10.13 | $36.39 | 76,800 | — | — |
| 2023-06-26 | $9.73 | $34.95 | 59,900 | — | — |
| 2023-06-23 | $9.61 | $34.52 | 1,499,300 | — | — |
| 2023-06-22 | $8.85 | $31.79 | 70,700 | — | — |
| 2023-06-21 | $8.81 | $31.65 | 82,700 | — | — |
| 2023-06-20 | $8.54 | $30.68 | 87,600 | — | — |
| 2023-06-16 | $8.86 | $31.83 | 85,900 | — | — |
| 2023-06-15 | $8.90 | $31.97 | 49,700 | — | — |
| 2023-06-14 | $8.68 | $31.18 | 48,800 | — | — |
| 2023-06-13 | $9.00 | $32.33 | 69,800 | — | — |
| 2023-06-12 | $8.57 | $30.79 | 51,400 | — | — |
| 2023-06-09 | $8.63 | $31.00 | 45,100 | — | — |
| 2023-06-08 | $8.77 | $31.51 | 36,200 | — | — |
| 2023-06-07 | $8.93 | $32.08 | 57,800 | — | — |
| 2023-06-06 | $8.85 | $31.79 | 37,800 | — | — |
| 2023-06-05 | $8.70 | $31.25 | 27,400 | — | — |
| 2023-06-02 | $8.73 | $31.36 | 48,900 | — | — |
| 2023-06-01 | $8.37 | $30.07 | 54,500 | — | — |
| 2023-05-31 | $8.70 | $31.25 | 38,900 | — | — |
| 2023-05-30 | $9.04 | $32.48 | 32,100 | — | — |
| 2023-05-26 | $9.01 | $32.37 | 31,200 | — | — |
| 2023-05-25 | $9.02 | $32.40 | 30,600 | — | — |
| 2023-05-24 | $9.51 | $34.16 | 47,600 | — | — |
| 2023-05-23 | $9.60 | $34.49 | 42,900 | — | — |
| 2023-05-22 | $9.36 | $33.62 | 51,900 | — | — |
| 2023-05-19 | $9.46 | $33.98 | 71,700 | — | — |
| 2023-05-18 | $8.89 | $31.94 | 53,800 | — | — |
| 2023-05-17 | $8.67 | $30.64 | 42,300 | — | — |
| 2023-05-16 | $8.60 | $30.40 | 39,900 | — | — |
| 2023-05-15 | $8.79 | $31.07 | 43,300 | — | — |
| 2023-05-12 | $8.33 | $29.44 | 26,600 | — | — |
| 2023-05-11 | $8.29 | $29.30 | 53,100 | — | — |
| 2023-05-10 | $7.80 | $27.57 | 39,300 | — | — |
| 2023-05-09 | $7.94 | $28.06 | 43,200 | — | — |
| 2023-05-08 | $7.60 | $26.86 | 41,000 | — | — |
| 2023-05-05 | $7.54 | $26.65 | 65,300 | — | — |
| 2023-05-04 | $7.56 | $26.72 | 52,900 | — | — |
| 2023-05-03 | $7.66 | $27.07 | 28,200 | — | — |
| 2023-05-02 | $7.82 | $27.64 | 29,200 | — | — |
| 2023-05-01 | $7.83 | $27.67 | 29,600 | — | — |
| 2023-04-28 | $7.80 | $27.57 | 46,200 | — | — |
| 2023-04-27 | $7.70 | $27.21 | 41,900 | — | — |
| 2023-04-26 | $7.40 | $26.15 | 59,800 | — | — |
| 2023-04-25 | $7.53 | $26.61 | 67,400 | — | — |
| 2023-04-24 | $7.77 | $27.46 | 38,800 | — | — |
| 2023-04-21 | $7.62 | $26.93 | 41,100 | — | — |
| 2023-04-20 | $7.45 | $26.33 | 14,800 | — | — |
| 2023-04-19 | $7.63 | $26.97 | 22,800 | — | — |
| 2023-04-18 | $7.76 | $27.43 | 23,300 | — | — |
| 2023-04-17 | $7.92 | $27.99 | 36,700 | — | — |
| 2023-04-14 | $7.73 | $27.32 | 48,400 | — | — |
| 2023-04-13 | $7.38 | $26.08 | 65,400 | — | — |
| 2023-04-12 | $7.38 | $26.08 | 31,700 | — | — |
| 2023-04-11 | $7.61 | $26.90 | 35,600 | — | — |
| 2023-04-10 | $7.38 | $26.08 | 59,300 | — | — |
| 2023-04-06 | $7.55 | $26.68 | 31,600 | — | — |
| 2023-04-05 | $7.34 | $25.94 | 37,300 | — | — |
| 2023-04-04 | $7.56 | $26.72 | 45,600 | — | — |
| 2023-04-03 | $7.89 | $27.89 | 29,700 | — | — |
| 2023-03-31 | $7.87 | $27.82 | 69,900 | — | — |
| 2023-03-30 | $7.49 | $26.47 | 76,500 | — | — |
| 2023-03-29 | $7.64 | $27.00 | 65,300 | — | — |
| 2023-03-28 | $7.53 | $26.61 | 47,800 | — | — |
| 2023-03-27 | $7.91 | $27.96 | 80,300 | — | — |
| 2023-03-24 | $7.93 | $28.03 | 55,500 | — | — |
| 2023-03-23 | $7.86 | $27.78 | 45,600 | — | — |
| 2023-03-22 | $7.89 | $27.89 | 68,100 | — | — |
| 2023-03-21 | $8.19 | $28.95 | 76,200 | — | — |
| 2023-03-20 | $8.63 | $30.50 | 32,800 | — | — |
| 2023-03-17 | $8.90 | $31.46 | 104,600 | — | — |
| 2023-03-16 | $8.67 | $30.64 | 153,500 | — | — |
| 2023-03-15 | $9.81 | $34.67 | 45,300 | — | — |
| 2023-03-14 | $10.01 | $35.38 | 45,100 | — | — |
| 2023-03-13 | $10.15 | $35.87 | 25,000 | — | — |
| 2023-03-10 | $10.48 | $37.04 | 45,300 | — | — |
| 2023-03-09 | $11.36 | $40.15 | 28,700 | — | — |
| 2023-03-08 | $12.04 | $42.55 | 32,800 | — | — |
| 2023-03-07 | $11.88 | $41.99 | 46,900 | — | — |
| 2023-03-06 | $11.91 | $42.09 | 113,900 | — | — |
| 2023-03-03 | $11.90 | $42.06 | 28,500 | — | — |
| 2023-03-02 | $11.80 | $41.71 | 12,500 | — | — |
| 2023-03-01 | $11.53 | $40.75 | 35,100 | — | — |
| 2023-02-28 | $11.58 | $40.93 | 49,900 | — | — |
| 2023-02-27 | $11.54 | $40.79 | 9,700 | — | — |
| 2023-02-24 | $11.66 | $41.21 | 16,500 | — | — |
| 2023-02-23 | $11.71 | $41.39 | 14,900 | — | — |
| 2023-02-22 | $11.66 | $41.21 | 130,200 | — | — |
| 2023-02-21 | $11.86 | $41.92 | 45,200 | — | — |
| 2023-02-17 | $12.03 | $42.52 | 17,300 | — | — |
| 2023-02-16 | $11.67 | $41.25 | 60,500 | — | — |
| 2023-02-15 | $11.34 | $40.08 | 16,300 | — | — |
| 2023-02-14 | $11.35 | $40.12 | 83,700 | — | — |
| 2023-02-13 | $10.78 | $38.10 | 35,800 | — | — |
| 2023-02-10 | $10.78 | $37.61 | 29,400 | — | — |
| 2023-02-09 | $10.50 | $36.63 | 25,200 | — | — |
| 2023-02-08 | $10.73 | $37.43 | 31,700 | — | — |
| 2023-02-07 | $11.03 | $38.48 | 23,800 | — | — |
| 2023-02-06 | $11.48 | $40.05 | 22,200 | — | — |
| 2023-02-03 | $12.04 | $42.00 | 15,400 | — | — |
| 2023-02-02 | $11.98 | $41.79 | 14,300 | — | — |
| 2023-02-01 | $12.15 | $42.39 | 19,400 | — | — |
| 2023-01-31 | $11.93 | $41.62 | 22,000 | — | — |
| 2023-01-30 | $11.73 | $40.92 | 11,300 | — | — |
| 2023-01-27 | $11.54 | $40.26 | 11,100 | — | — |
| 2023-01-26 | $11.69 | $40.78 | 9,600 | — | — |
| 2023-01-25 | $11.69 | $40.78 | 15,700 | — | — |
| 2023-01-24 | $11.70 | $40.82 | 20,300 | — | — |
| 2023-01-23 | $11.63 | $40.57 | 14,700 | — | — |
| 2023-01-20 | $11.85 | $41.34 | 20,000 | — | — |
| 2023-01-19 | $11.43 | $39.87 | 19,600 | — | — |
| 2023-01-18 | $11.75 | $40.99 | 16,600 | — | — |
| 2023-01-17 | $12.21 | $42.59 | 20,000 | — | — |
| 2023-01-13 | $12.29 | $42.87 | 35,500 | — | — |
| 2023-01-12 | $12.00 | $41.86 | 30,200 | — | — |
| 2023-01-11 | $11.50 | $40.12 | 34,500 | — | — |
| 2023-01-10 | $11.14 | $38.86 | 21,700 | — | — |
| 2023-01-09 | $10.61 | $37.01 | 16,300 | — | — |
| 2023-01-06 | $10.43 | $36.38 | 14,400 | — | — |
| 2023-01-05 | $10.41 | $36.32 | 14,900 | — | — |
| 2023-01-04 | $10.90 | $38.02 | 33,100 | — | — |
| 2023-01-03 | $10.36 | $36.14 | 14,900 | — | — |