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
- 1996-08-01 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 | $10.76 | $11.30 | 2,068,500 | — | — |
| 2023-12-28 | $10.82 | $11.36 | 1,569,400 | — | — |
| 2023-12-27 | $11.02 | $11.57 | 1,150,400 | — | — |
| 2023-12-26 | $11.03 | $11.58 | 864,400 | — | — |
| 2023-12-22 | $11.04 | $11.59 | 2,296,500 | — | — |
| 2023-12-21 | $10.98 | $11.53 | 1,851,100 | — | — |
| 2023-12-20 | $10.84 | $11.38 | 2,787,100 | — | — |
| 2023-12-19 | $11.18 | $11.74 | 6,459,800 | — | — |
| 2023-12-18 | $10.87 | $11.41 | 1,972,800 | — | — |
| 2023-12-15 | $10.78 | $11.32 | 4,780,900 | — | — |
| 2023-12-14 | $10.57 | $11.10 | 6,600,100 | — | — |
| 2023-12-13 | $10.84 | $11.38 | 6,243,600 | — | — |
| 2023-12-12 | $10.53 | $11.05 | 2,197,200 | — | — |
| 2023-12-11 | $10.80 | $11.34 | 3,798,600 | — | — |
| 2023-12-08 | $11.23 | $11.79 | 2,640,700 | — | — |
| 2023-12-07 | $11.40 | $11.97 | 1,198,000 | — | — |
| 2023-12-06 | $11.39 | $11.96 | 1,396,300 | — | — |
| 2023-12-05 | $11.42 | $11.99 | 1,543,600 | — | — |
| 2023-12-04 | $11.65 | $12.23 | 1,976,100 | — | — |
| 2023-12-01 | $11.99 | $12.59 | 1,647,200 | — | — |
| 2023-11-30 | $11.80 | $12.39 | 1,551,600 | — | — |
| 2023-11-29 | $11.83 | $12.42 | 1,782,600 | — | — |
| 2023-11-28 | $11.85 | $12.44 | 2,760,200 | — | — |
| 2023-11-27 | $11.42 | $11.99 | 1,841,400 | — | — |
| 2023-11-24 | $11.32 | $11.88 | 1,029,100 | — | — |
| 2023-11-22 | $11.26 | $11.82 | 1,526,800 | — | — |
| 2023-11-21 | $11.34 | $11.90 | 2,632,700 | — | — |
| 2023-11-20 | $11.22 | $11.78 | 5,149,700 | — | — |
| 2023-11-17 | $11.65 | $12.23 | 1,716,200 | — | — |
| 2023-11-16 | $11.71 | $12.29 | 2,811,700 | — | — |
| 2023-11-15 | $11.66 | $12.24 | 1,538,900 | — | — |
| 2023-11-14 | $11.89 | $12.48 | 1,538,000 | — | — |
| 2023-11-13 | $11.39 | $11.96 | 1,130,500 | — | — |
| 2023-11-10 | $11.69 | $12.27 | 735,400 | — | — |
| 2023-11-09 | $11.77 | $12.36 | 3,562,700 | — | — |
| 2023-11-08 | $11.96 | $12.48 | 965,900 | — | — |
| 2023-11-07 | $12.11 | $12.64 | 1,252,900 | — | — |
| 2023-11-06 | $12.45 | $12.99 | 2,028,600 | — | — |
| 2023-11-03 | $12.25 | $12.78 | 2,837,300 | — | — |
| 2023-11-02 | $11.55 | $12.05 | 3,654,900 | — | — |
| 2023-11-01 | $11.76 | $12.27 | 4,687,900 | — | — |
| 2023-10-31 | $13.88 | $14.49 | 2,058,100 | — | — |
| 2023-10-30 | $14.15 | $14.77 | 1,118,900 | — | — |
| 2023-10-27 | $14.14 | $14.76 | 1,508,100 | — | — |
| 2023-10-26 | $13.85 | $14.45 | 1,342,700 | — | — |
| 2023-10-25 | $14.14 | $14.76 | 969,200 | — | — |
| 2023-10-24 | $14.39 | $15.02 | 911,800 | — | — |
| 2023-10-23 | $14.32 | $14.94 | 1,290,400 | — | — |
| 2023-10-20 | $14.14 | $14.76 | 1,171,600 | — | — |
| 2023-10-19 | $14.13 | $14.75 | 1,239,000 | — | — |
| 2023-10-18 | $13.97 | $14.58 | 1,337,400 | — | — |
| 2023-10-17 | $13.91 | $14.52 | 798,400 | — | — |
| 2023-10-16 | $13.66 | $14.26 | 966,500 | — | — |
| 2023-10-13 | $13.73 | $14.33 | 1,191,500 | — | — |
| 2023-10-12 | $12.97 | $13.54 | 1,098,600 | — | — |
| 2023-10-11 | $13.25 | $13.83 | 709,900 | — | — |
| 2023-10-10 | $13.07 | $13.64 | 1,018,300 | — | — |
| 2023-10-09 | $13.00 | $13.57 | 1,225,600 | — | — |
| 2023-10-06 | $12.74 | $13.30 | 1,247,000 | — | — |
| 2023-10-05 | $12.63 | $13.18 | 1,381,100 | — | — |
| 2023-10-04 | $12.58 | $13.13 | 777,500 | — | — |
| 2023-10-03 | $12.72 | $13.27 | 1,143,300 | — | — |
| 2023-10-02 | $12.81 | $13.37 | 1,137,300 | — | — |
| 2023-09-29 | $13.29 | $13.87 | 876,300 | — | — |
| 2023-09-28 | $13.28 | $13.86 | 915,200 | — | — |
| 2023-09-27 | $13.11 | $13.68 | 827,900 | — | — |
| 2023-09-26 | $13.48 | $14.07 | 1,402,600 | — | — |
| 2023-09-25 | $14.36 | $14.99 | 757,600 | — | — |
| 2023-09-22 | $14.47 | $15.10 | 608,400 | — | — |
| 2023-09-21 | $14.46 | $15.09 | 1,100,300 | — | — |
| 2023-09-20 | $14.89 | $15.54 | 617,800 | — | — |
| 2023-09-19 | $14.86 | $15.51 | 744,200 | — | — |
| 2023-09-18 | $15.05 | $15.71 | 740,500 | — | — |
| 2023-09-15 | $15.02 | $15.67 | 1,708,700 | — | — |
| 2023-09-14 | $14.87 | $15.52 | 669,000 | — | — |
| 2023-09-13 | $14.74 | $15.38 | 432,400 | — | — |
| 2023-09-12 | $14.85 | $15.50 | 503,900 | — | — |
| 2023-09-11 | $14.76 | $15.40 | 544,800 | — | — |
| 2023-09-08 | $14.47 | $15.10 | 458,300 | — | — |
| 2023-09-07 | $14.42 | $15.05 | 979,700 | — | — |
| 2023-09-06 | $14.36 | $14.99 | 513,500 | — | — |
| 2023-09-05 | $14.44 | $15.07 | 684,100 | — | — |
| 2023-09-01 | $14.77 | $15.41 | 631,700 | — | — |
| 2023-08-31 | $14.85 | $15.50 | 635,100 | — | — |
| 2023-08-30 | $15.06 | $15.72 | 557,300 | — | — |
| 2023-08-29 | $15.01 | $15.66 | 825,400 | — | — |
| 2023-08-28 | $14.90 | $15.55 | 743,500 | — | — |
| 2023-08-25 | $14.50 | $15.13 | 727,600 | — | — |
| 2023-08-24 | $14.71 | $15.35 | 919,200 | — | — |
| 2023-08-23 | $14.92 | $15.57 | 1,719,200 | — | — |
| 2023-08-22 | $14.33 | $14.95 | 747,500 | — | — |
| 2023-08-21 | $14.19 | $14.81 | 867,900 | — | — |
| 2023-08-18 | $14.13 | $14.75 | 984,400 | — | — |
| 2023-08-17 | $14.34 | $14.97 | 1,110,600 | — | — |
| 2023-08-16 | $14.43 | $15.06 | 846,500 | — | — |
| 2023-08-15 | $14.48 | $15.11 | 938,900 | — | — |
| 2023-08-14 | $14.86 | $15.51 | 744,000 | — | — |
| 2023-08-11 | $15.00 | $15.65 | 1,012,700 | — | — |
| 2023-08-10 | $14.73 | $15.30 | 1,066,700 | — | — |
| 2023-08-09 | $14.55 | $15.11 | 925,500 | — | — |
| 2023-08-08 | $14.48 | $15.04 | 848,400 | — | — |
| 2023-08-07 | $14.53 | $15.09 | 872,500 | — | — |
| 2023-08-04 | $14.59 | $15.15 | 1,275,400 | — | — |
| 2023-08-03 | $14.32 | $14.87 | 1,372,800 | — | — |
| 2023-08-02 | $14.42 | $14.98 | 1,611,400 | — | — |
| 2023-08-01 | $14.24 | $14.79 | 1,881,500 | — | — |
| 2023-07-31 | $14.56 | $15.12 | 1,274,200 | — | — |
| 2023-07-28 | $14.29 | $14.84 | 1,490,900 | — | — |
| 2023-07-27 | $14.16 | $14.71 | 1,764,300 | — | — |
| 2023-07-26 | $14.75 | $15.32 | 1,023,900 | — | — |
| 2023-07-25 | $14.73 | $15.30 | 1,374,800 | — | — |
| 2023-07-24 | $14.70 | $15.27 | 674,900 | — | — |
| 2023-07-21 | $14.75 | $15.32 | 785,900 | — | — |
| 2023-07-20 | $14.76 | $15.33 | 813,500 | — | — |
| 2023-07-19 | $14.99 | $15.57 | 779,100 | — | — |
| 2023-07-18 | $14.86 | $15.43 | 1,304,300 | — | — |
| 2023-07-17 | $14.69 | $15.26 | 681,700 | — | — |
| 2023-07-14 | $14.68 | $15.25 | 1,163,100 | — | — |
| 2023-07-13 | $14.61 | $15.17 | 919,700 | — | — |
| 2023-07-12 | $14.69 | $15.26 | 1,374,600 | — | — |
| 2023-07-11 | $14.07 | $14.61 | 694,900 | — | — |
| 2023-07-10 | $14.09 | $14.63 | 1,333,200 | — | — |
| 2023-07-07 | $13.79 | $14.32 | 930,500 | — | — |
| 2023-07-06 | $13.69 | $14.22 | 1,201,700 | — | — |
| 2023-07-05 | $13.97 | $14.51 | 939,700 | — | — |
| 2023-07-03 | $14.47 | $15.03 | 881,800 | — | — |
| 2023-06-30 | $14.18 | $14.73 | 1,255,000 | — | — |
| 2023-06-29 | $13.77 | $14.30 | 1,107,000 | — | — |
| 2023-06-28 | $13.71 | $14.24 | 966,500 | — | — |
| 2023-06-27 | $13.80 | $14.33 | 1,235,000 | — | — |
| 2023-06-26 | $14.10 | $14.64 | 1,130,600 | — | — |
| 2023-06-23 | $13.86 | $14.40 | 1,317,100 | — | — |
| 2023-06-22 | $13.98 | $14.52 | 913,200 | — | — |
| 2023-06-21 | $13.94 | $14.48 | 1,396,600 | — | — |
| 2023-06-20 | $14.04 | $14.58 | 1,287,800 | — | — |
| 2023-06-16 | $14.43 | $14.99 | 4,068,500 | — | — |
| 2023-06-15 | $14.20 | $14.75 | 1,499,900 | — | — |
| 2023-06-14 | $14.14 | $14.69 | 1,733,400 | — | — |
| 2023-06-13 | $14.04 | $14.58 | 1,881,200 | — | — |
| 2023-06-12 | $14.30 | $14.85 | 1,398,400 | — | — |
| 2023-06-09 | $14.25 | $14.80 | 2,830,900 | — | — |
| 2023-06-08 | $14.57 | $15.13 | 1,480,800 | — | — |
| 2023-06-07 | $14.46 | $15.02 | 1,495,400 | — | — |
| 2023-06-06 | $14.81 | $15.38 | 954,700 | — | — |
| 2023-06-05 | $14.91 | $15.49 | 841,400 | — | — |
| 2023-06-02 | $14.97 | $15.55 | 1,370,000 | — | — |
| 2023-06-01 | $15.31 | $15.90 | 1,270,900 | — | — |
| 2023-05-31 | $14.77 | $15.34 | 1,593,900 | — | — |
| 2023-05-30 | $14.49 | $15.05 | 1,362,400 | — | — |
| 2023-05-26 | $14.58 | $15.14 | 965,400 | — | — |
| 2023-05-25 | $14.73 | $15.30 | 1,404,300 | — | — |
| 2023-05-24 | $15.21 | $15.80 | 1,743,500 | — | — |
| 2023-05-23 | $15.64 | $16.24 | 1,132,600 | — | — |
| 2023-05-22 | $15.93 | $16.55 | 956,800 | — | — |
| 2023-05-19 | $15.87 | $16.48 | 1,231,000 | — | — |
| 2023-05-18 | $15.75 | $16.36 | 1,359,600 | — | — |
| 2023-05-17 | $16.10 | $16.72 | 950,100 | — | — |
| 2023-05-16 | $16.36 | $16.99 | 1,148,400 | — | — |
| 2023-05-15 | $16.53 | $17.17 | 598,000 | — | — |
| 2023-05-12 | $16.27 | $16.90 | 730,500 | — | — |
| 2023-05-11 | $16.20 | $16.75 | 1,082,800 | — | — |
| 2023-05-10 | $16.78 | $17.35 | 1,036,500 | — | — |
| 2023-05-09 | $17.15 | $17.74 | 2,406,500 | — | — |
| 2023-05-08 | $17.12 | $17.70 | 1,386,000 | — | — |
| 2023-05-05 | $17.14 | $17.73 | 2,622,200 | — | — |
| 2023-05-04 | $16.87 | $17.45 | 3,430,600 | — | — |
| 2023-05-03 | $15.36 | $15.88 | 3,829,200 | — | — |
| 2023-05-02 | $14.96 | $15.47 | 2,212,500 | — | — |
| 2023-05-01 | $14.22 | $14.71 | 1,239,900 | — | — |
| 2023-04-28 | $14.32 | $14.81 | 1,577,900 | — | — |
| 2023-04-27 | $14.60 | $15.10 | 1,175,900 | — | — |
| 2023-04-26 | $14.54 | $15.04 | 1,008,200 | — | — |
| 2023-04-25 | $14.73 | $15.23 | 1,450,000 | — | — |
| 2023-04-24 | $14.92 | $15.43 | 1,365,200 | — | — |
| 2023-04-21 | $14.91 | $15.42 | 1,847,900 | — | — |
| 2023-04-20 | $14.93 | $15.44 | 2,072,500 | — | — |
| 2023-04-19 | $15.22 | $15.74 | 1,855,000 | — | — |
| 2023-04-18 | $15.32 | $15.84 | 1,759,500 | — | — |
| 2023-04-17 | $15.42 | $15.95 | 1,532,400 | — | — |
| 2023-04-14 | $15.79 | $16.33 | 1,104,700 | — | — |
| 2023-04-13 | $16.09 | $16.64 | 1,746,000 | — | — |
| 2023-04-12 | $15.74 | $16.28 | 967,900 | — | — |
| 2023-04-11 | $15.65 | $16.18 | 1,609,400 | — | — |
| 2023-04-10 | $15.56 | $16.09 | 1,454,100 | — | — |
| 2023-04-06 | $15.78 | $16.32 | 1,270,400 | — | — |
| 2023-04-05 | $15.69 | $16.23 | 2,344,000 | — | — |
| 2023-04-04 | $15.85 | $16.39 | 1,998,800 | — | — |
| 2023-04-03 | $15.38 | $15.91 | 1,773,100 | — | — |
| 2023-03-31 | $15.12 | $15.64 | 1,303,500 | — | — |
| 2023-03-30 | $15.22 | $15.74 | 1,494,200 | — | — |
| 2023-03-29 | $15.10 | $15.62 | 1,002,500 | — | — |
| 2023-03-28 | $15.20 | $15.72 | 1,547,700 | — | — |
| 2023-03-27 | $14.63 | $15.13 | 1,133,900 | — | — |
| 2023-03-24 | $14.50 | $15.00 | 1,352,700 | — | — |
| 2023-03-23 | $14.37 | $14.86 | 1,923,700 | — | — |
| 2023-03-22 | $14.04 | $14.52 | 1,510,200 | — | — |
| 2023-03-21 | $13.84 | $14.31 | 1,899,800 | — | — |
| 2023-03-20 | $14.32 | $14.81 | 1,625,900 | — | — |
| 2023-03-17 | $14.33 | $14.82 | 4,551,700 | — | — |
| 2023-03-16 | $13.62 | $14.09 | 2,272,600 | — | — |
| 2023-03-15 | $13.67 | $14.14 | 1,605,100 | — | — |
| 2023-03-14 | $13.68 | $14.15 | 1,417,000 | — | — |
| 2023-03-13 | $13.59 | $14.05 | 2,057,200 | — | — |
| 2023-03-10 | $12.86 | $13.30 | 1,943,800 | — | — |
| 2023-03-09 | $12.94 | $13.38 | 1,187,900 | — | — |
| 2023-03-08 | $13.00 | $13.44 | 1,451,300 | — | — |
| 2023-03-07 | $13.25 | $13.70 | 1,574,900 | — | — |
| 2023-03-06 | $13.74 | $14.21 | 1,327,700 | — | — |
| 2023-03-03 | $13.96 | $14.44 | 1,352,600 | — | — |
| 2023-03-02 | $13.75 | $14.22 | 1,673,200 | — | — |
| 2023-03-01 | $13.91 | $14.31 | 1,858,700 | — | — |
| 2023-02-28 | $13.65 | $14.05 | 1,857,500 | — | — |
| 2023-02-27 | $13.71 | $14.11 | 1,062,500 | — | — |
| 2023-02-24 | $13.56 | $13.95 | 1,354,600 | — | — |
| 2023-02-23 | $13.64 | $14.03 | 1,510,400 | — | — |
| 2023-02-22 | $13.70 | $14.10 | 1,945,800 | — | — |
| 2023-02-21 | $13.76 | $14.16 | 1,702,900 | — | — |
| 2023-02-17 | $14.01 | $14.42 | 1,548,700 | — | — |
| 2023-02-16 | $14.08 | $14.49 | 1,476,400 | — | — |
| 2023-02-15 | $14.08 | $14.49 | 1,997,100 | — | — |
| 2023-02-14 | $14.36 | $14.78 | 1,789,900 | — | — |
| 2023-02-13 | $14.30 | $14.71 | 2,578,200 | — | — |
| 2023-02-10 | $14.58 | $15.00 | 4,688,400 | — | — |
| 2023-02-09 | $15.77 | $16.23 | 1,318,000 | — | — |
| 2023-02-08 | $16.03 | $16.49 | 809,100 | — | — |
| 2023-02-07 | $16.21 | $16.68 | 811,000 | — | — |
| 2023-02-06 | $15.94 | $16.40 | 1,167,700 | — | — |
| 2023-02-03 | $16.19 | $16.66 | 1,790,000 | — | — |
| 2023-02-02 | $16.95 | $17.44 | 1,048,100 | — | — |
| 2023-02-01 | $17.48 | $17.99 | 1,139,300 | — | — |
| 2023-01-31 | $16.94 | $17.43 | 1,028,100 | — | — |
| 2023-01-30 | $16.99 | $17.48 | 1,271,300 | — | — |
| 2023-01-27 | $17.16 | $17.66 | 1,154,500 | — | — |
| 2023-01-26 | $17.11 | $17.61 | 835,000 | — | — |
| 2023-01-25 | $17.63 | $18.14 | 1,101,700 | — | — |
| 2023-01-24 | $17.25 | $17.75 | 1,079,000 | — | — |
| 2023-01-23 | $17.09 | $17.58 | 1,059,000 | — | — |
| 2023-01-20 | $17.10 | $17.60 | 1,571,100 | — | — |
| 2023-01-19 | $16.62 | $17.10 | 4,289,700 | — | — |
| 2023-01-18 | $16.61 | $17.09 | 1,892,400 | — | — |
| 2023-01-17 | $17.07 | $17.56 | 971,300 | — | — |
| 2023-01-13 | $17.40 | $17.90 | 1,139,600 | — | — |
| 2023-01-12 | $17.27 | $17.77 | 1,112,800 | — | — |
| 2023-01-11 | $16.97 | $17.46 | 731,200 | — | — |
| 2023-01-10 | $17.05 | $17.54 | 793,000 | — | — |
| 2023-01-09 | $16.82 | $17.31 | 1,112,900 | — | — |
| 2023-01-06 | $17.23 | $17.73 | 1,204,500 | — | — |
| 2023-01-05 | $16.72 | $17.20 | 1,585,000 | — | — |
| 2023-01-04 | $16.88 | $17.37 | 2,033,900 | — | — |
| 2023-01-03 | $16.21 | $16.68 | 1,155,700 | — | — |