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
- 1983-04-14 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 | $12.62 | $18.97 | 192,900 | — | — |
| 2023-12-28 | $12.80 | $19.24 | 161,600 | — | — |
| 2023-12-27 | $12.86 | $19.33 | 171,500 | — | — |
| 2023-12-26 | $12.82 | $19.27 | 172,600 | — | — |
| 2023-12-22 | $12.66 | $19.03 | 304,700 | — | — |
| 2023-12-21 | $12.53 | $18.83 | 237,500 | — | — |
| 2023-12-20 | $12.26 | $18.42 | 305,200 | — | — |
| 2023-12-19 | $12.48 | $18.76 | 272,700 | — | — |
| 2023-12-18 | $12.06 | $18.12 | 319,800 | — | — |
| 2023-12-15 | $12.31 | $18.50 | 1,913,300 | — | — |
| 2023-12-14 | $11.99 | $18.02 | 302,500 | — | — |
| 2023-12-13 | $11.51 | $17.30 | 404,000 | — | — |
| 2023-12-12 | $11.31 | $17.00 | 316,100 | — | — |
| 2023-12-11 | $11.19 | $16.82 | 531,900 | — | — |
| 2023-12-08 | $11.07 | $16.64 | 205,100 | — | — |
| 2023-12-07 | $11.07 | $16.64 | 209,200 | — | — |
| 2023-12-06 | $10.91 | $16.40 | 305,700 | — | — |
| 2023-12-05 | $10.76 | $16.17 | 255,400 | — | — |
| 2023-12-04 | $11.01 | $16.55 | 286,700 | — | — |
| 2023-12-01 | $10.61 | $15.95 | 261,600 | — | — |
| 2023-11-30 | $10.11 | $15.19 | 296,100 | — | — |
| 2023-11-29 | $10.07 | $15.12 | 190,400 | — | — |
| 2023-11-28 | $9.93 | $14.91 | 166,100 | — | — |
| 2023-11-27 | $9.99 | $15.00 | 504,500 | — | — |
| 2023-11-24 | $10.07 | $15.12 | 75,800 | — | — |
| 2023-11-22 | $9.99 | $15.00 | 78,400 | — | — |
| 2023-11-21 | $9.98 | $14.98 | 106,900 | — | — |
| 2023-11-20 | $10.14 | $15.22 | 157,000 | — | — |
| 2023-11-17 | $10.16 | $15.25 | 233,500 | — | — |
| 2023-11-16 | $9.97 | $14.97 | 249,400 | — | — |
| 2023-11-15 | $10.06 | $15.10 | 181,000 | — | — |
| 2023-11-14 | $9.92 | $14.89 | 221,700 | — | — |
| 2023-11-13 | $9.33 | $14.01 | 159,200 | — | — |
| 2023-11-10 | $9.35 | $14.04 | 192,800 | — | — |
| 2023-11-09 | $9.08 | $13.63 | 314,100 | — | — |
| 2023-11-08 | $9.30 | $13.96 | 208,600 | — | — |
| 2023-11-07 | $9.36 | $14.05 | 211,400 | — | — |
| 2023-11-06 | $9.50 | $14.26 | 295,100 | — | — |
| 2023-11-03 | $9.58 | $14.38 | 411,600 | — | — |
| 2023-11-02 | $9.42 | $14.14 | 272,000 | — | — |
| 2023-11-01 | $8.99 | $13.50 | 317,100 | — | — |
| 2023-10-31 | $8.89 | $13.35 | 255,500 | — | — |
| 2023-10-30 | $8.80 | $13.21 | 246,900 | — | — |
| 2023-10-27 | $8.70 | $13.06 | 251,000 | — | — |
| 2023-10-26 | $8.90 | $13.36 | 254,500 | — | — |
| 2023-10-25 | $8.90 | $13.36 | 226,400 | — | — |
| 2023-10-24 | $9.01 | $13.53 | 196,200 | — | — |
| 2023-10-23 | $9.04 | $13.57 | 431,700 | — | — |
| 2023-10-20 | $9.24 | $13.87 | 205,400 | — | — |
| 2023-10-19 | $9.25 | $13.89 | 196,000 | — | — |
| 2023-10-18 | $9.37 | $14.07 | 168,200 | — | — |
| 2023-10-17 | $9.62 | $14.44 | 208,100 | — | — |
| 2023-10-16 | $9.53 | $14.31 | 144,600 | — | — |
| 2023-10-13 | $9.27 | $13.92 | 164,500 | — | — |
| 2023-10-12 | $9.35 | $14.04 | 151,800 | — | — |
| 2023-10-11 | $9.49 | $14.25 | 140,900 | — | — |
| 2023-10-10 | $9.52 | $14.29 | 173,300 | — | — |
| 2023-10-09 | $9.48 | $14.23 | 184,100 | — | — |
| 2023-10-06 | $9.44 | $14.17 | 244,100 | — | — |
| 2023-10-05 | $9.87 | $14.82 | 253,100 | — | — |
| 2023-10-04 | $9.83 | $14.76 | 282,200 | — | — |
| 2023-10-03 | $9.57 | $14.37 | 174,700 | — | — |
| 2023-10-02 | $9.64 | $14.47 | 284,100 | — | — |
| 2023-09-29 | $9.81 | $14.73 | 370,000 | — | — |
| 2023-09-28 | $9.98 | $14.98 | 347,000 | — | — |
| 2023-09-27 | $9.95 | $14.94 | 255,200 | — | — |
| 2023-09-26 | $9.69 | $14.55 | 242,600 | — | — |
| 2023-09-25 | $9.83 | $14.76 | 164,300 | — | — |
| 2023-09-22 | $9.75 | $14.64 | 210,000 | — | — |
| 2023-09-21 | $10.00 | $15.01 | 629,700 | — | — |
| 2023-09-20 | $9.75 | $14.64 | 181,700 | — | — |
| 2023-09-19 | $9.77 | $14.67 | 148,500 | — | — |
| 2023-09-18 | $9.75 | $14.64 | 208,900 | — | — |
| 2023-09-15 | $9.75 | $14.64 | 1,023,000 | — | — |
| 2023-09-14 | $9.90 | $14.86 | 195,200 | — | — |
| 2023-09-13 | $9.55 | $14.34 | 280,900 | — | — |
| 2023-09-12 | $9.45 | $14.19 | 263,100 | — | — |
| 2023-09-11 | $9.78 | $14.68 | 379,700 | — | — |
| 2023-09-08 | $9.47 | $14.22 | 280,300 | — | — |
| 2023-09-07 | $9.48 | $14.23 | 733,400 | — | — |
| 2023-09-06 | $9.95 | $14.94 | 363,600 | — | — |
| 2023-09-05 | $10.27 | $15.42 | 481,800 | — | — |
| 2023-09-01 | $10.63 | $15.96 | 249,300 | — | — |
| 2023-08-31 | $10.33 | $15.51 | 250,600 | — | — |
| 2023-08-30 | $10.25 | $15.37 | 436,700 | — | — |
| 2023-08-29 | $10.17 | $15.25 | 142,400 | — | — |
| 2023-08-28 | $9.97 | $14.95 | 222,200 | — | — |
| 2023-08-25 | $9.87 | $14.80 | 144,100 | — | — |
| 2023-08-24 | $9.86 | $14.79 | 228,100 | — | — |
| 2023-08-23 | $10.00 | $15.00 | 133,800 | — | — |
| 2023-08-22 | $9.91 | $14.86 | 154,900 | — | — |
| 2023-08-21 | $9.85 | $14.77 | 178,800 | — | — |
| 2023-08-18 | $9.99 | $14.98 | 193,900 | — | — |
| 2023-08-17 | $9.97 | $14.95 | 224,600 | — | — |
| 2023-08-16 | $9.92 | $14.88 | 170,600 | — | — |
| 2023-08-15 | $10.14 | $15.21 | 153,600 | — | — |
| 2023-08-14 | $10.23 | $15.34 | 188,300 | — | — |
| 2023-08-11 | $10.34 | $15.51 | 226,200 | — | — |
| 2023-08-10 | $10.27 | $15.40 | 216,100 | — | — |
| 2023-08-09 | $10.37 | $15.55 | 217,000 | — | — |
| 2023-08-08 | $10.32 | $15.48 | 387,400 | — | — |
| 2023-08-07 | $10.25 | $15.37 | 441,200 | — | — |
| 2023-08-04 | $9.77 | $14.65 | 391,400 | — | — |
| 2023-08-03 | $9.85 | $14.77 | 228,600 | — | — |
| 2023-08-02 | $9.81 | $14.71 | 200,400 | — | — |
| 2023-08-01 | $9.87 | $14.80 | 238,200 | — | — |
| 2023-07-31 | $9.77 | $14.65 | 219,500 | — | — |
| 2023-07-28 | $9.52 | $14.28 | 229,400 | — | — |
| 2023-07-27 | $9.69 | $14.53 | 646,100 | — | — |
| 2023-07-26 | $9.51 | $14.26 | 322,600 | — | — |
| 2023-07-25 | $9.32 | $13.98 | 247,600 | — | — |
| 2023-07-24 | $9.37 | $14.05 | 214,800 | — | — |
| 2023-07-21 | $9.20 | $13.80 | 233,200 | — | — |
| 2023-07-20 | $9.12 | $13.68 | 234,000 | — | — |
| 2023-07-19 | $9.21 | $13.81 | 189,400 | — | — |
| 2023-07-18 | $9.22 | $13.83 | 235,600 | — | — |
| 2023-07-17 | $9.10 | $13.65 | 166,600 | — | — |
| 2023-07-14 | $9.14 | $13.71 | 230,000 | — | — |
| 2023-07-13 | $9.21 | $13.81 | 246,100 | — | — |
| 2023-07-12 | $9.10 | $13.65 | 282,500 | — | — |
| 2023-07-11 | $8.85 | $13.27 | 260,700 | — | — |
| 2023-07-10 | $8.77 | $13.15 | 221,300 | — | — |
| 2023-07-07 | $8.82 | $13.23 | 464,700 | — | — |
| 2023-07-06 | $8.70 | $13.05 | 292,200 | — | — |
| 2023-07-05 | $8.76 | $13.14 | 330,800 | — | — |
| 2023-07-03 | $9.05 | $13.57 | 189,300 | — | — |
| 2023-06-30 | $8.79 | $13.18 | 308,200 | — | — |
| 2023-06-29 | $8.67 | $13.00 | 186,600 | — | — |
| 2023-06-28 | $8.47 | $12.70 | 215,000 | — | — |
| 2023-06-27 | $8.53 | $12.79 | 178,600 | — | — |
| 2023-06-26 | $8.32 | $12.48 | 270,700 | — | — |
| 2023-06-23 | $8.31 | $12.46 | 1,961,700 | — | — |
| 2023-06-22 | $8.46 | $12.69 | 331,800 | — | — |
| 2023-06-21 | $8.33 | $12.49 | 490,300 | — | — |
| 2023-06-20 | $8.41 | $12.61 | 618,000 | — | — |
| 2023-06-16 | $8.43 | $12.64 | 2,461,300 | — | — |
| 2023-06-15 | $8.29 | $12.43 | 575,200 | — | — |
| 2023-06-14 | $8.15 | $12.22 | 733,500 | — | — |
| 2023-06-13 | $8.15 | $12.22 | 417,800 | — | — |
| 2023-06-12 | $8.07 | $12.10 | 500,600 | — | — |
| 2023-06-09 | $8.17 | $12.25 | 597,700 | — | — |
| 2023-06-08 | $7.99 | $11.98 | 247,700 | — | — |
| 2023-06-07 | $8.11 | $12.16 | 362,900 | — | — |
| 2023-06-06 | $7.72 | $11.58 | 1,079,000 | — | — |
| 2023-06-05 | $7.25 | $10.87 | 409,100 | — | — |
| 2023-06-02 | $7.40 | $11.10 | 429,100 | — | — |
| 2023-06-01 | $7.05 | $10.57 | 411,500 | — | — |
| 2023-05-31 | $6.93 | $10.38 | 1,003,800 | — | — |
| 2023-05-30 | $7.02 | $10.51 | 347,100 | — | — |
| 2023-05-26 | $7.02 | $10.51 | 336,000 | — | — |
| 2023-05-25 | $7.12 | $10.66 | 227,000 | — | — |
| 2023-05-24 | $7.20 | $10.78 | 261,200 | — | — |
| 2023-05-23 | $7.21 | $10.80 | 306,200 | — | — |
| 2023-05-22 | $7.14 | $10.69 | 311,600 | — | — |
| 2023-05-19 | $7.08 | $10.60 | 339,400 | — | — |
| 2023-05-18 | $7.23 | $10.83 | 486,700 | — | — |
| 2023-05-17 | $6.87 | $10.29 | 499,500 | — | — |
| 2023-05-16 | $6.62 | $9.91 | 349,100 | — | — |
| 2023-05-15 | $6.96 | $10.42 | 313,200 | — | — |
| 2023-05-12 | $6.92 | $10.36 | 289,600 | — | — |
| 2023-05-11 | $6.95 | $10.41 | 384,400 | — | — |
| 2023-05-10 | $6.97 | $10.44 | 529,700 | — | — |
| 2023-05-09 | $6.98 | $10.45 | 410,500 | — | — |
| 2023-05-08 | $7.12 | $10.66 | 407,900 | — | — |
| 2023-05-05 | $7.46 | $11.17 | 728,400 | — | — |
| 2023-05-04 | $7.72 | $11.56 | 281,100 | — | — |
| 2023-05-03 | $7.65 | $11.46 | 346,700 | — | — |
| 2023-05-02 | $7.65 | $11.46 | 219,400 | — | — |
| 2023-05-01 | $7.84 | $11.74 | 194,900 | — | — |
| 2023-04-28 | $7.84 | $11.74 | 412,700 | — | — |
| 2023-04-27 | $7.40 | $11.08 | 194,100 | — | — |
| 2023-04-26 | $7.29 | $10.92 | 225,800 | — | — |
| 2023-04-25 | $7.55 | $11.31 | 213,000 | — | — |
| 2023-04-24 | $7.85 | $11.76 | 214,600 | — | — |
| 2023-04-21 | $7.82 | $11.71 | 255,800 | — | — |
| 2023-04-20 | $7.91 | $11.85 | 267,000 | — | — |
| 2023-04-19 | $7.99 | $11.97 | 241,600 | — | — |
| 2023-04-18 | $7.81 | $11.70 | 518,600 | — | — |
| 2023-04-17 | $7.94 | $11.89 | 216,500 | — | — |
| 2023-04-14 | $7.77 | $11.64 | 271,600 | — | — |
| 2023-04-13 | $7.80 | $11.68 | 284,100 | — | — |
| 2023-04-12 | $7.64 | $11.44 | 207,100 | — | — |
| 2023-04-11 | $7.67 | $11.49 | 271,600 | — | — |
| 2023-04-10 | $7.59 | $11.37 | 298,500 | — | — |
| 2023-04-06 | $7.52 | $11.26 | 211,800 | — | — |
| 2023-04-05 | $7.50 | $11.23 | 254,400 | — | — |
| 2023-04-04 | $7.66 | $11.47 | 262,200 | — | — |
| 2023-04-03 | $8.13 | $12.18 | 368,300 | — | — |
| 2023-03-31 | $8.12 | $12.16 | 301,900 | — | — |
| 2023-03-30 | $7.89 | $11.82 | 216,500 | — | — |
| 2023-03-29 | $7.88 | $11.79 | 180,900 | — | — |
| 2023-03-28 | $7.96 | $11.91 | 527,000 | — | — |
| 2023-03-27 | $8.02 | $12.00 | 281,900 | — | — |
| 2023-03-24 | $7.81 | $11.68 | 274,800 | — | — |
| 2023-03-23 | $7.83 | $11.71 | 506,800 | — | — |
| 2023-03-22 | $7.69 | $11.50 | 275,600 | — | — |
| 2023-03-21 | $7.94 | $11.88 | 407,900 | — | — |
| 2023-03-20 | $7.72 | $11.55 | 372,300 | — | — |
| 2023-03-17 | $7.65 | $11.44 | 982,800 | — | — |
| 2023-03-16 | $7.84 | $11.73 | 392,500 | — | — |
| 2023-03-15 | $7.92 | $11.85 | 522,100 | — | — |
| 2023-03-14 | $8.06 | $12.06 | 522,600 | — | — |
| 2023-03-13 | $8.00 | $11.97 | 512,600 | — | — |
| 2023-03-10 | $8.41 | $12.58 | 458,200 | — | — |
| 2023-03-09 | $8.67 | $12.97 | 342,200 | — | — |
| 2023-03-08 | $8.98 | $13.43 | 399,600 | — | — |
| 2023-03-07 | $8.70 | $13.01 | 598,700 | — | — |
| 2023-03-06 | $8.82 | $13.19 | 625,100 | — | — |
| 2023-03-03 | $9.38 | $14.03 | 484,800 | — | — |
| 2023-03-02 | $9.53 | $14.26 | 612,200 | — | — |
| 2023-03-01 | $9.31 | $13.93 | 875,900 | — | — |
| 2023-02-28 | $8.82 | $13.19 | 733,700 | — | — |
| 2023-02-27 | $8.91 | $13.33 | 602,100 | — | — |
| 2023-02-24 | $8.80 | $13.16 | 706,300 | — | — |
| 2023-02-23 | $8.70 | $13.01 | 814,100 | — | — |
| 2023-02-22 | $8.55 | $12.79 | 1,415,400 | — | — |
| 2023-02-21 | $11.14 | $16.66 | 274,200 | — | — |
| 2023-02-17 | $11.43 | $17.10 | 490,900 | — | — |
| 2023-02-16 | $11.50 | $17.20 | 342,100 | — | — |
| 2023-02-15 | $11.55 | $17.28 | 418,700 | — | — |
| 2023-02-14 | $11.45 | $17.13 | 550,000 | — | — |
| 2023-02-13 | $11.63 | $17.40 | 356,900 | — | — |
| 2023-02-10 | $11.40 | $17.05 | 283,300 | — | — |
| 2023-02-09 | $11.36 | $16.99 | 325,700 | — | — |
| 2023-02-08 | $11.50 | $17.20 | 176,800 | — | — |
| 2023-02-07 | $11.65 | $17.43 | 324,100 | — | — |
| 2023-02-06 | $11.62 | $17.38 | 181,000 | — | — |
| 2023-02-03 | $11.85 | $17.73 | 282,200 | — | — |
| 2023-02-02 | $12.05 | $18.02 | 263,700 | — | — |
| 2023-02-01 | $11.79 | $17.64 | 491,100 | — | — |
| 2023-01-31 | $11.38 | $17.02 | 333,200 | — | — |
| 2023-01-30 | $11.00 | $16.45 | 131,500 | — | — |
| 2023-01-27 | $11.08 | $16.57 | 188,000 | — | — |
| 2023-01-26 | $11.05 | $16.53 | 171,700 | — | — |
| 2023-01-25 | $11.01 | $16.47 | 255,900 | — | — |
| 2023-01-24 | $10.90 | $16.30 | 195,500 | — | — |
| 2023-01-23 | $10.90 | $16.30 | 284,100 | — | — |
| 2023-01-20 | $10.56 | $15.80 | 353,500 | — | — |
| 2023-01-19 | $10.45 | $15.63 | 211,400 | — | — |
| 2023-01-18 | $10.65 | $15.93 | 182,300 | — | — |
| 2023-01-17 | $10.85 | $16.23 | 173,500 | — | — |
| 2023-01-13 | $11.03 | $16.50 | 218,600 | — | — |
| 2023-01-12 | $11.10 | $16.60 | 361,900 | — | — |
| 2023-01-11 | $10.80 | $16.15 | 365,100 | — | — |
| 2023-01-10 | $10.64 | $15.92 | 202,400 | — | — |
| 2023-01-09 | $10.40 | $15.56 | 217,900 | — | — |
| 2023-01-06 | $10.45 | $15.63 | 277,300 | — | — |
| 2023-01-05 | $10.04 | $15.02 | 218,300 | — | — |
| 2023-01-04 | $10.07 | $15.06 | 277,000 | — | — |
| 2023-01-03 | $10.01 | $14.97 | 277,100 | — | — |