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
- 1982-04-26 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 | $9.94 | $33.79 | 386,700 | — | — |
| 2023-12-28 | $9.90 | $33.66 | 323,000 | — | — |
| 2023-12-27 | $10.21 | $34.71 | 279,200 | — | — |
| 2023-12-26 | $10.02 | $34.06 | 235,100 | — | — |
| 2023-12-22 | $10.07 | $34.23 | 239,600 | — | — |
| 2023-12-21 | $10.01 | $34.03 | 389,100 | — | — |
| 2023-12-20 | $9.90 | $33.66 | 665,800 | — | — |
| 2023-12-19 | $9.83 | $33.42 | 714,500 | — | — |
| 2023-12-18 | $9.46 | $32.16 | 455,300 | — | — |
| 2023-12-15 | $9.31 | $31.65 | 499,200 | — | — |
| 2023-12-14 | $9.44 | $32.09 | 1,014,900 | — | — |
| 2023-12-13 | $9.36 | $31.82 | 940,300 | — | — |
| 2023-12-12 | $9.00 | $30.60 | 1,403,500 | — | — |
| 2023-12-11 | $9.47 | $32.19 | 1,226,400 | — | — |
| 2023-12-08 | $9.55 | $32.47 | 1,681,200 | — | — |
| 2023-12-07 | $9.87 | $33.55 | 736,700 | — | — |
| 2023-12-06 | $9.90 | $33.66 | 1,180,000 | — | — |
| 2023-12-05 | $10.22 | $34.74 | 744,000 | — | — |
| 2023-12-04 | $10.74 | $36.51 | 810,000 | — | — |
| 2023-12-01 | $11.21 | $38.11 | 664,000 | — | — |
| 2023-11-30 | $11.03 | $37.50 | 680,000 | — | — |
| 2023-11-29 | $11.49 | $39.06 | 351,500 | — | — |
| 2023-11-28 | $11.55 | $39.27 | 455,300 | — | — |
| 2023-11-27 | $11.45 | $38.93 | 543,300 | — | — |
| 2023-11-24 | $11.28 | $38.35 | 260,500 | — | — |
| 2023-11-22 | $11.27 | $38.31 | 1,069,500 | — | — |
| 2023-11-21 | $11.86 | $40.32 | 295,400 | — | — |
| 2023-11-20 | $12.18 | $41.41 | 310,500 | — | — |
| 2023-11-17 | $12.34 | $41.95 | 304,200 | — | — |
| 2023-11-16 | $12.40 | $42.15 | 186,500 | — | — |
| 2023-11-15 | $12.71 | $43.21 | 232,600 | — | — |
| 2023-11-14 | $12.73 | $43.28 | 369,700 | — | — |
| 2023-11-13 | $12.22 | $41.54 | 210,000 | — | — |
| 2023-11-10 | $12.07 | $41.03 | 389,100 | — | — |
| 2023-11-09 | $12.22 | $41.54 | 174,500 | — | — |
| 2023-11-08 | $12.14 | $41.27 | 313,900 | — | — |
| 2023-11-07 | $12.25 | $41.65 | 305,900 | — | — |
| 2023-11-06 | $12.82 | $43.58 | 223,900 | — | — |
| 2023-11-03 | $12.75 | $43.34 | 331,100 | — | — |
| 2023-11-02 | $12.76 | $43.38 | 284,600 | — | — |
| 2023-11-01 | $12.57 | $42.73 | 280,600 | — | — |
| 2023-10-31 | $12.51 | $42.53 | 270,400 | — | — |
| 2023-10-30 | $12.78 | $43.45 | 190,200 | — | — |
| 2023-10-27 | $13.11 | $44.57 | 295,500 | — | — |
| 2023-10-26 | $12.95 | $44.02 | 291,100 | — | — |
| 2023-10-25 | $12.90 | $43.85 | 239,800 | — | — |
| 2023-10-24 | $13.12 | $44.60 | 222,600 | — | — |
| 2023-10-23 | $13.22 | $44.94 | 270,600 | — | — |
| 2023-10-20 | $13.23 | $44.98 | 197,100 | — | — |
| 2023-10-19 | $13.40 | $45.55 | 270,900 | — | — |
| 2023-10-18 | $13.63 | $46.34 | 278,800 | — | — |
| 2023-10-17 | $14.11 | $47.97 | 232,300 | — | — |
| 2023-10-16 | $14.00 | $47.59 | 257,700 | — | — |
| 2023-10-13 | $13.89 | $47.22 | 285,400 | — | — |
| 2023-10-12 | $13.58 | $46.17 | 256,900 | — | — |
| 2023-10-11 | $13.62 | $46.30 | 275,700 | — | — |
| 2023-10-10 | $13.44 | $45.69 | 366,800 | — | — |
| 2023-10-09 | $13.10 | $44.53 | 370,800 | — | — |
| 2023-10-06 | $12.34 | $41.95 | 276,900 | — | — |
| 2023-10-05 | $12.19 | $41.44 | 327,300 | — | — |
| 2023-10-04 | $12.44 | $42.29 | 384,600 | — | — |
| 2023-10-03 | $12.81 | $43.55 | 436,500 | — | — |
| 2023-10-02 | $13.10 | $44.53 | 533,400 | — | — |
| 2023-09-29 | $13.67 | $46.47 | 546,800 | — | — |
| 2023-09-28 | $13.55 | $46.06 | 609,900 | — | — |
| 2023-09-27 | $12.81 | $43.55 | 425,000 | — | — |
| 2023-09-26 | $12.59 | $42.80 | 341,200 | — | — |
| 2023-09-25 | $12.89 | $43.82 | 284,500 | — | — |
| 2023-09-22 | $13.03 | $44.30 | 262,900 | — | — |
| 2023-09-21 | $13.07 | $44.43 | 193,100 | — | — |
| 2023-09-20 | $13.18 | $44.81 | 351,700 | — | — |
| 2023-09-19 | $12.83 | $43.62 | 253,500 | — | — |
| 2023-09-18 | $12.77 | $43.41 | 180,100 | — | — |
| 2023-09-15 | $12.85 | $43.68 | 257,200 | — | — |
| 2023-09-14 | $12.84 | $43.65 | 417,200 | — | — |
| 2023-09-13 | $12.58 | $40.98 | 400,800 | — | — |
| 2023-09-12 | $13.08 | $42.61 | 216,600 | — | — |
| 2023-09-11 | $12.93 | $42.12 | 252,400 | — | — |
| 2023-09-08 | $12.72 | $41.44 | 269,400 | — | — |
| 2023-09-07 | $12.76 | $41.57 | 288,000 | — | — |
| 2023-09-06 | $13.10 | $42.68 | 392,200 | — | — |
| 2023-09-05 | $13.07 | $42.58 | 376,000 | — | — |
| 2023-09-01 | $13.10 | $42.68 | 281,400 | — | — |
| 2023-08-31 | $12.89 | $41.99 | 246,200 | — | — |
| 2023-08-30 | $13.24 | $43.13 | 225,100 | — | — |
| 2023-08-29 | $13.28 | $43.26 | 177,200 | — | — |
| 2023-08-28 | $13.17 | $42.90 | 300,700 | — | — |
| 2023-08-25 | $12.80 | $41.70 | 281,900 | — | — |
| 2023-08-24 | $12.46 | $40.59 | 319,700 | — | — |
| 2023-08-23 | $13.00 | $42.35 | 336,400 | — | — |
| 2023-08-22 | $12.59 | $41.01 | 283,800 | — | — |
| 2023-08-21 | $12.83 | $41.80 | 247,400 | — | — |
| 2023-08-18 | $12.81 | $41.73 | 405,600 | — | — |
| 2023-08-17 | $13.09 | $42.64 | 272,200 | — | — |
| 2023-08-16 | $12.90 | $42.02 | 224,900 | — | — |
| 2023-08-15 | $12.80 | $41.70 | 434,000 | — | — |
| 2023-08-14 | $13.30 | $43.33 | 680,800 | — | — |
| 2023-08-11 | $14.22 | $46.32 | 472,500 | — | — |
| 2023-08-10 | $14.00 | $45.61 | 773,500 | — | — |
| 2023-08-09 | $13.33 | $43.43 | 326,200 | — | — |
| 2023-08-08 | $13.45 | $43.82 | 235,300 | — | — |
| 2023-08-07 | $13.40 | $43.65 | 346,600 | — | — |
| 2023-08-04 | $13.35 | $43.49 | 515,700 | — | — |
| 2023-08-03 | $13.04 | $42.48 | 678,800 | — | — |
| 2023-08-02 | $13.24 | $43.13 | 455,700 | — | — |
| 2023-08-01 | $13.84 | $45.09 | 253,900 | — | — |
| 2023-07-31 | $14.07 | $45.84 | 209,100 | — | — |
| 2023-07-28 | $13.98 | $45.54 | 225,900 | — | — |
| 2023-07-27 | $13.92 | $45.35 | 389,600 | — | — |
| 2023-07-26 | $13.58 | $44.24 | 360,400 | — | — |
| 2023-07-25 | $13.95 | $45.45 | 517,600 | — | — |
| 2023-07-24 | $13.58 | $44.24 | 268,100 | — | — |
| 2023-07-21 | $13.23 | $43.10 | 206,900 | — | — |
| 2023-07-20 | $13.15 | $42.84 | 281,400 | — | — |
| 2023-07-19 | $13.32 | $43.39 | 435,300 | — | — |
| 2023-07-18 | $13.11 | $42.71 | 481,400 | — | — |
| 2023-07-17 | $12.92 | $42.09 | 411,500 | — | — |
| 2023-07-14 | $13.14 | $42.81 | 241,500 | — | — |
| 2023-07-13 | $13.50 | $43.98 | 237,400 | — | — |
| 2023-07-12 | $13.22 | $43.07 | 345,000 | — | — |
| 2023-07-11 | $12.85 | $41.86 | 260,000 | — | — |
| 2023-07-10 | $12.62 | $41.11 | 269,000 | — | — |
| 2023-07-07 | $12.68 | $41.31 | 909,300 | — | — |
| 2023-07-06 | $12.21 | $39.78 | 563,100 | — | — |
| 2023-07-05 | $12.51 | $40.75 | 297,800 | — | — |
| 2023-07-03 | $12.59 | $41.01 | 169,700 | — | — |
| 2023-06-30 | $12.38 | $40.33 | 217,200 | — | — |
| 2023-06-29 | $12.22 | $39.81 | 420,100 | — | — |
| 2023-06-28 | $12.37 | $40.30 | 178,200 | — | — |
| 2023-06-27 | $12.33 | $40.17 | 304,000 | — | — |
| 2023-06-26 | $12.58 | $40.98 | 361,100 | — | — |
| 2023-06-23 | $12.46 | $40.59 | 441,500 | — | — |
| 2023-06-22 | $13.07 | $42.58 | 273,900 | — | — |
| 2023-06-21 | $13.43 | $43.75 | 318,400 | — | — |
| 2023-06-20 | $13.96 | $45.48 | 200,700 | — | — |
| 2023-06-16 | $14.31 | $46.62 | 159,100 | — | — |
| 2023-06-15 | $14.37 | $46.81 | 251,100 | — | — |
| 2023-06-14 | $14.00 | $45.61 | 209,200 | — | — |
| 2023-06-13 | $13.93 | $45.38 | 282,700 | — | — |
| 2023-06-12 | $13.63 | $44.40 | 261,800 | — | — |
| 2023-06-09 | $13.70 | $44.63 | 317,900 | — | — |
| 2023-06-08 | $13.43 | $43.75 | 352,300 | — | — |
| 2023-06-07 | $13.30 | $43.33 | 264,500 | — | — |
| 2023-06-06 | $12.95 | $42.19 | 301,600 | — | — |
| 2023-06-05 | $12.61 | $41.08 | 234,100 | — | — |
| 2023-06-02 | $12.43 | $40.49 | 240,800 | — | — |
| 2023-06-01 | $11.80 | $38.44 | 352,100 | — | — |
| 2023-05-31 | $11.56 | $37.66 | 262,500 | — | — |
| 2023-05-30 | $11.77 | $38.34 | 229,300 | — | — |
| 2023-05-26 | $12.04 | $39.22 | 237,900 | — | — |
| 2023-05-25 | $11.92 | $38.83 | 348,300 | — | — |
| 2023-05-24 | $12.37 | $40.30 | 275,700 | — | — |
| 2023-05-23 | $12.31 | $40.10 | 219,500 | — | — |
| 2023-05-22 | $12.31 | $40.10 | 278,500 | — | — |
| 2023-05-19 | $12.02 | $39.16 | 182,100 | — | — |
| 2023-05-18 | $12.05 | $39.26 | 251,900 | — | — |
| 2023-05-17 | $12.23 | $39.84 | 154,000 | — | — |
| 2023-05-16 | $12.05 | $39.26 | 192,000 | — | — |
| 2023-05-15 | $12.37 | $40.30 | 195,400 | — | — |
| 2023-05-12 | $12.14 | $39.55 | 241,900 | — | — |
| 2023-05-11 | $11.88 | $38.70 | 624,000 | — | — |
| 2023-05-10 | $12.44 | $40.53 | 214,600 | — | — |
| 2023-05-09 | $12.64 | $41.18 | 239,800 | — | — |
| 2023-05-08 | $12.87 | $41.93 | 229,100 | — | — |
| 2023-05-05 | $12.63 | $41.14 | 270,700 | — | — |
| 2023-05-04 | $12.04 | $39.22 | 270,600 | — | — |
| 2023-05-03 | $12.28 | $40.00 | 298,500 | — | — |
| 2023-05-02 | $12.47 | $40.62 | 291,000 | — | — |
| 2023-05-01 | $12.94 | $42.15 | 112,000 | — | — |
| 2023-04-28 | $13.02 | $42.42 | 222,500 | — | — |
| 2023-04-27 | $12.78 | $41.63 | 175,500 | — | — |
| 2023-04-26 | $12.65 | $41.21 | 229,300 | — | — |
| 2023-04-25 | $12.47 | $40.62 | 306,300 | — | — |
| 2023-04-24 | $12.83 | $41.80 | 253,200 | — | — |
| 2023-04-21 | $12.91 | $42.06 | 368,600 | — | — |
| 2023-04-20 | $13.35 | $43.49 | 279,700 | — | — |
| 2023-04-19 | $13.28 | $43.26 | 394,000 | — | — |
| 2023-04-18 | $13.23 | $43.10 | 337,800 | — | — |
| 2023-04-17 | $13.26 | $43.20 | 240,900 | — | — |
| 2023-04-14 | $13.53 | $44.08 | 303,500 | — | — |
| 2023-04-13 | $13.92 | $45.35 | 290,700 | — | — |
| 2023-04-12 | $13.53 | $44.08 | 324,700 | — | — |
| 2023-04-11 | $13.79 | $44.92 | 727,000 | — | — |
| 2023-04-10 | $13.70 | $44.63 | 207,600 | — | — |
| 2023-04-06 | $13.55 | $44.14 | 267,800 | — | — |
| 2023-04-05 | $13.83 | $45.05 | 252,400 | — | — |
| 2023-04-04 | $14.11 | $45.97 | 287,200 | — | — |
| 2023-04-03 | $14.21 | $46.29 | 339,200 | — | — |
| 2023-03-31 | $13.65 | $44.47 | 279,900 | — | — |
| 2023-03-30 | $13.73 | $44.73 | 205,500 | — | — |
| 2023-03-29 | $13.57 | $44.21 | 240,900 | — | — |
| 2023-03-28 | $13.54 | $44.11 | 273,500 | — | — |
| 2023-03-27 | $13.05 | $42.51 | 280,500 | — | — |
| 2023-03-24 | $12.73 | $41.47 | 283,800 | — | — |
| 2023-03-23 | $12.73 | $41.47 | 221,800 | — | — |
| 2023-03-22 | $12.80 | $41.70 | 247,600 | — | — |
| 2023-03-21 | $12.76 | $41.57 | 152,000 | — | — |
| 2023-03-20 | $12.61 | $41.08 | 406,400 | — | — |
| 2023-03-17 | $12.61 | $41.08 | 417,600 | — | — |
| 2023-03-16 | $12.50 | $40.72 | 431,300 | — | — |
| 2023-03-15 | $12.24 | $39.87 | 558,800 | — | — |
| 2023-03-14 | $13.23 | $43.10 | 364,200 | — | — |
| 2023-03-13 | $13.20 | $43.00 | 521,500 | — | — |
| 2023-03-10 | $13.67 | $44.53 | 445,000 | — | — |
| 2023-03-09 | $13.77 | $44.86 | 517,100 | — | — |
| 2023-03-08 | $14.49 | $45.94 | 439,900 | — | — |
| 2023-03-07 | $14.34 | $45.47 | 441,100 | — | — |
| 2023-03-06 | $14.79 | $46.89 | 486,300 | — | — |
| 2023-03-03 | $15.23 | $48.29 | 381,100 | — | — |
| 2023-03-02 | $15.07 | $47.78 | 329,100 | — | — |
| 2023-03-01 | $15.03 | $47.66 | 360,200 | — | — |
| 2023-02-28 | $14.45 | $45.82 | 324,300 | — | — |
| 2023-02-27 | $14.51 | $46.01 | 229,700 | — | — |
| 2023-02-24 | $14.65 | $46.45 | 260,600 | — | — |
| 2023-02-23 | $14.85 | $47.09 | 337,000 | — | — |
| 2023-02-22 | $14.55 | $46.13 | 268,500 | — | — |
| 2023-02-21 | $14.96 | $47.43 | 552,800 | — | — |
| 2023-02-17 | $16.35 | $51.84 | 149,500 | — | — |
| 2023-02-16 | $16.66 | $52.82 | 248,100 | — | — |
| 2023-02-15 | $16.54 | $52.44 | 128,100 | — | — |
| 2023-02-14 | $16.67 | $52.86 | 126,600 | — | — |
| 2023-02-13 | $16.77 | $53.17 | 103,000 | — | — |
| 2023-02-10 | $16.75 | $53.11 | 157,100 | — | — |
| 2023-02-09 | $16.44 | $52.13 | 125,700 | — | — |
| 2023-02-08 | $16.45 | $52.16 | 180,600 | — | — |
| 2023-02-07 | $16.32 | $51.75 | 476,100 | — | — |
| 2023-02-06 | $17.35 | $55.01 | 155,900 | — | — |
| 2023-02-03 | $17.39 | $55.14 | 211,000 | — | — |
| 2023-02-02 | $18.15 | $57.55 | 110,100 | — | — |
| 2023-02-01 | $18.37 | $58.25 | 148,100 | — | — |
| 2023-01-31 | $18.32 | $58.09 | 144,400 | — | — |
| 2023-01-30 | $18.25 | $57.87 | 131,600 | — | — |
| 2023-01-27 | $18.36 | $58.21 | 154,800 | — | — |
| 2023-01-26 | $18.58 | $58.91 | 169,200 | — | — |
| 2023-01-25 | $18.61 | $59.01 | 248,600 | — | — |
| 2023-01-24 | $18.50 | $58.66 | 303,200 | — | — |
| 2023-01-23 | $17.56 | $55.68 | 139,300 | — | — |
| 2023-01-20 | $17.59 | $55.77 | 393,600 | — | — |
| 2023-01-19 | $17.24 | $54.66 | 182,600 | — | — |
| 2023-01-18 | $17.01 | $53.93 | 286,600 | — | — |
| 2023-01-17 | $16.93 | $53.68 | 309,300 | — | — |
| 2023-01-13 | $17.35 | $55.01 | 136,800 | — | — |
| 2023-01-12 | $17.24 | $54.66 | 172,200 | — | — |
| 2023-01-11 | $16.57 | $52.54 | 165,900 | — | — |
| 2023-01-10 | $16.61 | $52.67 | 193,100 | — | — |
| 2023-01-09 | $16.29 | $51.65 | 151,900 | — | — |
| 2023-01-06 | $15.88 | $50.35 | 186,500 | — | — |
| 2023-01-05 | $15.69 | $49.75 | 163,300 | — | — |
| 2023-01-04 | $15.43 | $48.92 | 244,300 | — | — |
| 2023-01-03 | $15.64 | $49.59 | 237,800 | — | — |