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
- 1982-02-16 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 | $10.44 | $15.59 | 3,905,000 | — | — |
| 2023-12-28 | $10.47 | $15.63 | 4,455,800 | — | — |
| 2023-12-27 | $10.53 | $15.72 | 4,303,000 | — | — |
| 2023-12-26 | $10.48 | $15.65 | 5,612,000 | — | — |
| 2023-12-22 | $10.48 | $15.65 | 4,774,800 | — | — |
| 2023-12-21 | $10.59 | $15.81 | 5,892,700 | — | — |
| 2023-12-20 | $10.41 | $15.54 | 7,526,500 | — | — |
| 2023-12-19 | $10.63 | $15.87 | 9,057,700 | — | — |
| 2023-12-18 | $10.13 | $15.13 | 6,923,400 | — | — |
| 2023-12-15 | $9.98 | $14.90 | 8,409,100 | — | — |
| 2023-12-14 | $10.23 | $15.28 | 10,858,300 | — | — |
| 2023-12-13 | $10.15 | $15.16 | 10,722,300 | — | — |
| 2023-12-12 | $9.67 | $14.44 | 6,018,300 | — | — |
| 2023-12-11 | $9.45 | $14.11 | 9,802,400 | — | — |
| 2023-12-08 | $9.82 | $14.66 | 4,402,400 | — | — |
| 2023-12-07 | $9.97 | $14.89 | 5,558,200 | — | — |
| 2023-12-06 | $9.83 | $14.68 | 4,497,900 | — | — |
| 2023-12-05 | $10.06 | $15.02 | 9,038,400 | — | — |
| 2023-12-04 | $10.03 | $14.98 | 7,766,200 | — | — |
| 2023-12-01 | $9.71 | $14.50 | 6,573,600 | — | — |
| 2023-11-30 | $9.82 | $14.66 | 10,012,700 | — | — |
| 2023-11-29 | $9.69 | $14.47 | 8,548,800 | — | — |
| 2023-11-28 | $9.80 | $14.63 | 8,598,300 | — | — |
| 2023-11-27 | $9.88 | $14.75 | 17,074,900 | — | — |
| 2023-11-24 | $9.55 | $14.26 | 3,170,300 | — | — |
| 2023-11-22 | $9.46 | $14.13 | 8,099,000 | — | — |
| 2023-11-21 | $9.27 | $13.84 | 9,802,400 | — | — |
| 2023-11-20 | $9.45 | $14.11 | 9,643,900 | — | — |
| 2023-11-17 | $9.05 | $13.51 | 7,245,500 | — | — |
| 2023-11-16 | $8.76 | $13.08 | 7,222,700 | — | — |
| 2023-11-15 | $8.96 | $13.38 | 9,486,300 | — | — |
| 2023-11-14 | $8.91 | $13.30 | 6,134,000 | — | — |
| 2023-11-13 | $8.82 | $13.17 | 10,736,000 | — | — |
| 2023-11-10 | $8.68 | $12.96 | 8,336,700 | — | — |
| 2023-11-09 | $8.77 | $13.10 | 8,485,300 | — | — |
| 2023-11-08 | $9.15 | $13.66 | 12,222,900 | — | — |
| 2023-11-07 | $9.04 | $13.50 | 13,121,800 | — | — |
| 2023-11-06 | $9.05 | $13.51 | 7,761,200 | — | — |
| 2023-11-03 | $8.99 | $13.42 | 8,121,400 | — | — |
| 2023-11-02 | $8.78 | $13.11 | 5,220,800 | — | — |
| 2023-11-01 | $8.76 | $13.08 | 6,677,100 | — | — |
| 2023-10-31 | $8.58 | $12.81 | 7,136,500 | — | — |
| 2023-10-30 | $8.55 | $12.77 | 11,130,400 | — | — |
| 2023-10-27 | $8.12 | $12.13 | 4,086,900 | — | — |
| 2023-10-26 | $8.27 | $12.35 | 5,304,900 | — | — |
| 2023-10-25 | $8.21 | $12.26 | 4,796,700 | — | — |
| 2023-10-24 | $8.19 | $12.23 | 7,996,400 | — | — |
| 2023-10-23 | $8.18 | $12.21 | 6,020,800 | — | — |
| 2023-10-20 | $8.12 | $12.13 | 7,339,800 | — | — |
| 2023-10-19 | $8.16 | $12.18 | 7,577,900 | — | — |
| 2023-10-18 | $8.46 | $12.63 | 8,177,100 | — | — |
| 2023-10-17 | $8.66 | $12.93 | 6,370,300 | — | — |
| 2023-10-16 | $8.74 | $13.05 | 6,603,900 | — | — |
| 2023-10-13 | $8.66 | $12.93 | 11,868,400 | — | — |
| 2023-10-12 | $8.93 | $13.33 | 11,860,800 | — | — |
| 2023-10-11 | $9.04 | $13.50 | 5,712,000 | — | — |
| 2023-10-10 | $9.25 | $13.81 | 13,192,400 | — | — |
| 2023-10-09 | $8.82 | $13.17 | 16,944,900 | — | — |
| 2023-10-06 | $9.42 | $14.07 | 8,291,600 | — | — |
| 2023-10-05 | $9.34 | $13.95 | 13,952,700 | — | — |
| 2023-10-04 | $9.19 | $13.72 | 16,917,900 | — | — |
| 2023-10-03 | $9.60 | $14.34 | 9,697,800 | — | — |
| 2023-10-02 | $10.01 | $14.95 | 7,224,800 | — | — |
| 2023-09-29 | $10.20 | $15.23 | 5,398,300 | — | — |
| 2023-09-28 | $10.22 | $15.26 | 6,715,300 | — | — |
| 2023-09-27 | $10.01 | $14.95 | 9,179,800 | — | — |
| 2023-09-26 | $10.22 | $15.26 | 7,641,500 | — | — |
| 2023-09-25 | $10.25 | $15.31 | 6,712,000 | — | — |
| 2023-09-22 | $10.35 | $15.45 | 7,139,300 | — | — |
| 2023-09-21 | $10.34 | $15.44 | 7,730,600 | — | — |
| 2023-09-20 | $10.70 | $15.98 | 8,793,700 | — | — |
| 2023-09-19 | $10.29 | $15.37 | 7,996,900 | — | — |
| 2023-09-18 | $10.54 | $15.74 | 10,613,800 | — | — |
| 2023-09-15 | $10.59 | $15.81 | 8,816,800 | — | — |
| 2023-09-14 | $10.56 | $15.77 | 12,047,000 | — | — |
| 2023-09-13 | $10.33 | $15.43 | 12,482,700 | — | — |
| 2023-09-12 | $10.03 | $14.98 | 12,096,800 | — | — |
| 2023-09-11 | $10.04 | $14.99 | 13,437,800 | — | — |
| 2023-09-08 | $9.62 | $14.36 | 6,553,700 | — | — |
| 2023-09-07 | $9.35 | $13.96 | 6,590,600 | — | — |
| 2023-09-06 | $9.48 | $14.16 | 7,670,000 | — | — |
| 2023-09-05 | $9.56 | $14.28 | 7,784,800 | — | — |
| 2023-09-01 | $9.84 | $14.69 | 5,819,600 | — | — |
| 2023-08-31 | $9.76 | $14.57 | 8,005,900 | — | — |
| 2023-08-30 | $9.69 | $14.47 | 4,020,100 | — | — |
| 2023-08-29 | $9.75 | $14.56 | 4,267,700 | — | — |
| 2023-08-28 | $9.67 | $14.44 | 5,401,500 | — | — |
| 2023-08-25 | $9.70 | $14.48 | 5,052,500 | — | — |
| 2023-08-24 | $9.67 | $14.44 | 5,750,300 | — | — |
| 2023-08-23 | $9.74 | $14.54 | 4,756,800 | — | — |
| 2023-08-22 | $9.75 | $14.56 | 10,390,600 | — | — |
| 2023-08-21 | $9.61 | $14.35 | 5,323,900 | — | — |
| 2023-08-18 | $9.56 | $14.28 | 6,951,100 | — | — |
| 2023-08-17 | $9.51 | $14.20 | 12,476,400 | — | — |
| 2023-08-16 | $9.42 | $14.07 | 5,226,700 | — | — |
| 2023-08-15 | $9.53 | $14.23 | 6,091,000 | — | — |
| 2023-08-14 | $9.55 | $14.26 | 6,760,200 | — | — |
| 2023-08-11 | $9.78 | $14.60 | 5,534,100 | — | — |
| 2023-08-10 | $9.65 | $14.41 | 7,701,400 | — | — |
| 2023-08-09 | $9.68 | $14.45 | 6,531,300 | — | — |
| 2023-08-08 | $9.78 | $14.60 | 6,899,400 | — | — |
| 2023-08-07 | $9.63 | $14.38 | 8,998,000 | — | — |
| 2023-08-04 | $9.76 | $14.57 | 15,776,500 | — | — |
| 2023-08-03 | $9.57 | $14.29 | 17,646,100 | — | — |
| 2023-08-02 | $9.25 | $13.81 | 33,120,500 | — | — |
| 2023-08-01 | $8.29 | $12.38 | 14,340,200 | — | — |
| 2023-07-31 | $8.40 | $12.54 | 8,429,600 | — | — |
| 2023-07-28 | $8.56 | $12.78 | 7,456,900 | — | — |
| 2023-07-27 | $8.42 | $12.57 | 7,461,300 | — | — |
| 2023-07-26 | $8.52 | $12.72 | 11,369,100 | — | — |
| 2023-07-25 | $8.40 | $12.54 | 10,601,400 | — | — |
| 2023-07-24 | $8.64 | $12.90 | 11,466,100 | — | — |
| 2023-07-21 | $8.51 | $12.71 | 10,668,600 | — | — |
| 2023-07-20 | $8.47 | $12.65 | 10,758,000 | — | — |
| 2023-07-19 | $8.56 | $12.78 | 14,677,700 | — | — |
| 2023-07-18 | $8.13 | $12.14 | 7,020,400 | — | — |
| 2023-07-17 | $8.02 | $11.98 | 11,825,700 | — | — |
| 2023-07-14 | $8.21 | $12.26 | 11,256,500 | — | — |
| 2023-07-13 | $8.10 | $12.10 | 7,191,600 | — | — |
| 2023-07-12 | $8.07 | $12.05 | 8,120,200 | — | — |
| 2023-07-11 | $8.13 | $12.14 | 9,794,000 | — | — |
| 2023-07-10 | $7.90 | $11.80 | 11,440,500 | — | — |
| 2023-07-07 | $7.96 | $11.89 | 14,520,200 | — | — |
| 2023-07-06 | $7.83 | $11.69 | 21,814,200 | — | — |
| 2023-07-05 | $7.49 | $11.18 | 13,585,200 | — | — |
| 2023-07-03 | $7.48 | $11.17 | 4,038,700 | — | — |
| 2023-06-30 | $7.53 | $11.24 | 8,265,600 | — | — |
| 2023-06-29 | $7.57 | $11.30 | 8,560,800 | — | — |
| 2023-06-28 | $7.50 | $11.20 | 7,545,500 | — | — |
| 2023-06-27 | $7.64 | $11.41 | 8,278,400 | — | — |
| 2023-06-26 | $7.64 | $11.41 | 7,673,100 | — | — |
| 2023-06-23 | $7.62 | $11.38 | 8,963,500 | — | — |
| 2023-06-22 | $7.55 | $11.27 | 12,122,600 | — | — |
| 2023-06-21 | $7.47 | $11.15 | 13,893,800 | — | — |
| 2023-06-20 | $7.55 | $11.27 | 15,738,100 | — | — |
| 2023-06-16 | $7.54 | $11.26 | 15,292,800 | — | — |
| 2023-06-15 | $7.58 | $11.32 | 19,422,600 | — | — |
| 2023-06-14 | $7.46 | $11.14 | 11,754,500 | — | — |
| 2023-06-13 | $7.53 | $11.24 | 14,668,000 | — | — |
| 2023-06-12 | $7.31 | $10.92 | 6,658,300 | — | — |
| 2023-06-09 | $7.33 | $10.95 | 14,916,200 | — | — |
| 2023-06-08 | $7.39 | $11.03 | 17,340,400 | — | — |
| 2023-06-07 | $7.38 | $11.02 | 21,992,100 | — | — |
| 2023-06-06 | $7.23 | $10.80 | 19,774,400 | — | — |
| 2023-06-05 | $7.21 | $10.77 | 10,116,200 | — | — |
| 2023-06-02 | $7.23 | $10.80 | 10,316,900 | — | — |
| 2023-06-01 | $7.20 | $10.75 | 17,534,600 | — | — |
| 2023-05-31 | $7.20 | $10.75 | 20,442,500 | — | — |
| 2023-05-30 | $7.21 | $10.77 | 13,600,800 | — | — |
| 2023-05-26 | $7.45 | $11.12 | 14,813,400 | — | — |
| 2023-05-25 | $7.33 | $10.95 | 20,780,500 | — | — |
| 2023-05-24 | $7.57 | $11.30 | 11,341,300 | — | — |
| 2023-05-23 | $7.69 | $11.48 | 16,274,000 | — | — |
| 2023-05-22 | $7.95 | $11.87 | 13,385,300 | — | — |
| 2023-05-19 | $7.91 | $11.81 | 77,692,200 | — | — |
| 2023-05-18 | $8.26 | $12.33 | 33,691,300 | — | — |
| 2023-05-17 | $8.13 | $12.14 | 9,103,000 | — | — |
| 2023-05-16 | $8.13 | $12.14 | 18,729,000 | — | — |
| 2023-05-15 | $8.07 | $12.05 | 10,608,200 | — | — |
| 2023-05-12 | $8.03 | $11.99 | 18,032,100 | — | — |
| 2023-05-11 | $8.21 | $12.26 | 14,747,800 | — | — |
| 2023-05-10 | $8.35 | $12.47 | 26,327,900 | — | — |
| 2023-05-09 | $9.10 | $13.59 | 8,329,600 | — | — |
| 2023-05-08 | $9.06 | $13.53 | 10,102,000 | — | — |
| 2023-05-05 | $8.77 | $13.10 | 5,656,100 | — | — |
| 2023-05-04 | $8.67 | $12.95 | 5,689,200 | — | — |
| 2023-05-03 | $8.80 | $13.14 | 6,532,100 | — | — |
| 2023-05-02 | $8.80 | $13.14 | 6,966,400 | — | — |
| 2023-05-01 | $8.84 | $13.20 | 5,083,300 | — | — |
| 2023-04-28 | $8.73 | $13.04 | 9,530,600 | — | — |
| 2023-04-27 | $8.52 | $12.72 | 7,173,400 | — | — |
| 2023-04-26 | $8.21 | $12.26 | 6,192,100 | — | — |
| 2023-04-25 | $8.23 | $12.29 | 5,755,800 | — | — |
| 2023-04-24 | $8.35 | $12.47 | 5,419,000 | — | — |
| 2023-04-21 | $8.35 | $12.47 | 3,972,700 | — | — |
| 2023-04-20 | $8.35 | $12.47 | 7,919,400 | — | — |
| 2023-04-19 | $8.49 | $12.68 | 11,693,100 | — | — |
| 2023-04-18 | $8.54 | $12.75 | 13,581,700 | — | — |
| 2023-04-17 | $8.50 | $12.69 | 11,960,000 | — | — |
| 2023-04-14 | $8.29 | $12.38 | 35,023,100 | — | — |
| 2023-04-13 | $9.26 | $13.83 | 9,214,000 | — | — |
| 2023-04-12 | $9.36 | $13.98 | 7,729,800 | — | — |
| 2023-04-11 | $9.47 | $14.14 | 6,780,700 | — | — |
| 2023-04-10 | $9.41 | $14.05 | 5,751,500 | — | — |
| 2023-04-06 | $9.27 | $13.84 | 8,031,500 | — | — |
| 2023-04-05 | $9.20 | $13.74 | 5,358,900 | — | — |
| 2023-04-04 | $9.10 | $13.59 | 10,319,800 | — | — |
| 2023-04-03 | $9.12 | $13.62 | 13,498,700 | — | — |
| 2023-03-31 | $8.85 | $13.22 | 5,362,900 | — | — |
| 2023-03-30 | $8.82 | $13.17 | 7,312,500 | — | — |
| 2023-03-29 | $8.84 | $13.20 | 21,559,000 | — | — |
| 2023-03-28 | $8.76 | $13.08 | 7,794,600 | — | — |
| 2023-03-27 | $8.73 | $13.04 | 8,766,800 | — | — |
| 2023-03-24 | $8.44 | $12.60 | 7,776,200 | — | — |
| 2023-03-23 | $8.53 | $12.74 | 10,418,400 | — | — |
| 2023-03-22 | $8.73 | $13.04 | 6,919,200 | — | — |
| 2023-03-21 | $8.80 | $13.14 | 13,016,600 | — | — |
| 2023-03-20 | $8.53 | $12.74 | 19,599,100 | — | — |
| 2023-03-17 | $8.36 | $12.48 | 8,690,600 | — | — |
| 2023-03-16 | $8.50 | $12.69 | 10,829,800 | — | — |
| 2023-03-15 | $8.67 | $12.95 | 12,615,500 | — | — |
| 2023-03-14 | $8.91 | $13.30 | 8,832,700 | — | — |
| 2023-03-13 | $8.94 | $13.35 | 12,655,700 | — | — |
| 2023-03-10 | $9.12 | $13.62 | 7,801,400 | — | — |
| 2023-03-09 | $9.32 | $13.92 | 5,854,500 | — | — |
| 2023-03-08 | $9.65 | $14.41 | 8,098,500 | — | — |
| 2023-03-07 | $9.44 | $14.10 | 13,925,400 | — | — |
| 2023-03-06 | $9.91 | $14.80 | 7,406,000 | — | — |
| 2023-03-03 | $10.04 | $14.99 | 5,338,900 | — | — |
| 2023-03-02 | $9.96 | $14.87 | 6,281,700 | — | — |
| 2023-03-01 | $10.08 | $15.05 | 6,379,700 | — | — |
| 2023-02-28 | $9.91 | $14.80 | 7,144,900 | — | — |
| 2023-02-27 | $9.90 | $14.78 | 4,174,000 | — | — |
| 2023-02-24 | $9.91 | $14.80 | 4,223,800 | — | — |
| 2023-02-23 | $10.01 | $14.95 | 6,246,800 | — | — |
| 2023-02-22 | $9.96 | $14.87 | 6,992,500 | — | — |
| 2023-02-21 | $9.92 | $14.81 | 7,478,600 | — | — |
| 2023-02-17 | $10.06 | $15.02 | 4,042,600 | — | — |
| 2023-02-16 | $10.10 | $15.08 | 6,450,400 | — | — |
| 2023-02-15 | $10.31 | $15.40 | 4,168,800 | — | — |
| 2023-02-14 | $10.25 | $15.31 | 5,667,600 | — | — |
| 2023-02-13 | $10.30 | $15.38 | 5,574,600 | — | — |
| 2023-02-10 | $10.26 | $15.32 | 9,716,000 | — | — |
| 2023-02-09 | $9.82 | $14.66 | 10,410,900 | — | — |
| 2023-02-08 | $9.92 | $14.81 | 20,289,800 | — | — |
| 2023-02-07 | $10.89 | $16.26 | 11,736,600 | — | — |
| 2023-02-06 | $10.73 | $16.02 | 5,287,100 | — | — |
| 2023-02-03 | $10.76 | $16.07 | 7,041,600 | — | — |
| 2023-02-02 | $10.71 | $15.99 | 6,919,900 | — | — |
| 2023-02-01 | $10.60 | $15.83 | 9,055,100 | — | — |
| 2023-01-31 | $10.54 | $15.74 | 9,138,600 | — | — |
| 2023-01-30 | $10.26 | $15.32 | 6,369,900 | — | — |
| 2023-01-27 | $10.38 | $15.50 | 7,738,500 | — | — |
| 2023-01-26 | $10.27 | $15.34 | 7,540,800 | — | — |
| 2023-01-25 | $10.20 | $15.23 | 8,104,700 | — | — |
| 2023-01-24 | $10.26 | $15.32 | 5,859,400 | — | — |
| 2023-01-23 | $10.38 | $15.50 | 14,712,900 | — | — |
| 2023-01-20 | $10.41 | $15.54 | 8,058,500 | — | — |
| 2023-01-19 | $10.55 | $15.75 | 9,860,300 | — | — |
| 2023-01-18 | $10.84 | $16.19 | 10,673,600 | — | — |
| 2023-01-17 | $11.02 | $16.46 | 8,739,400 | — | — |
| 2023-01-13 | $11.24 | $16.78 | 8,872,600 | — | — |
| 2023-01-12 | $11.37 | $16.98 | 13,001,200 | — | — |
| 2023-01-11 | $11.15 | $16.65 | 10,677,200 | — | — |
| 2023-01-10 | $10.99 | $16.41 | 7,865,500 | — | — |
| 2023-01-09 | $10.89 | $16.26 | 24,839,200 | — | — |
| 2023-01-06 | $10.52 | $15.71 | 17,972,300 | — | — |
| 2023-01-05 | $9.97 | $14.89 | 8,231,700 | — | — |
| 2023-01-04 | $10.02 | $14.96 | 16,037,900 | — | — |
| 2023-01-03 | $9.53 | $14.23 | 9,189,800 | — | — |