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
- 1993-06-10 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 | $9.80 | $58.79 | 264,700 | — | — |
| 2023-12-28 | $9.78 | $58.67 | 231,000 | — | — |
| 2023-12-27 | $9.90 | $59.39 | 190,900 | — | — |
| 2023-12-26 | $9.85 | $59.09 | 220,200 | — | — |
| 2023-12-22 | $9.82 | $58.91 | 117,700 | — | — |
| 2023-12-21 | $9.80 | $58.79 | 204,600 | — | — |
| 2023-12-20 | $9.78 | $58.67 | 266,400 | — | — |
| 2023-12-19 | $9.76 | $58.55 | 154,100 | — | — |
| 2023-12-18 | $9.73 | $58.37 | 204,600 | — | — |
| 2023-12-15 | $9.72 | $58.31 | 149,700 | — | — |
| 2023-12-14 | $9.71 | $58.25 | 165,500 | — | — |
| 2023-12-13 | $9.58 | $57.27 | 221,200 | — | — |
| 2023-12-12 | $9.54 | $57.04 | 234,100 | — | — |
| 2023-12-11 | $9.54 | $57.04 | 232,000 | — | — |
| 2023-12-08 | $9.54 | $57.04 | 303,400 | — | — |
| 2023-12-07 | $9.55 | $57.10 | 234,800 | — | — |
| 2023-12-06 | $9.49 | $56.74 | 192,300 | — | — |
| 2023-12-05 | $9.48 | $56.68 | 258,300 | — | — |
| 2023-12-04 | $9.46 | $56.56 | 161,800 | — | — |
| 2023-12-01 | $9.49 | $56.74 | 165,500 | — | — |
| 2023-11-30 | $9.37 | $56.02 | 125,300 | — | — |
| 2023-11-29 | $9.37 | $56.02 | 148,800 | — | — |
| 2023-11-28 | $9.24 | $55.24 | 154,200 | — | — |
| 2023-11-27 | $9.25 | $55.30 | 88,200 | — | — |
| 2023-11-24 | $9.26 | $55.36 | 43,600 | — | — |
| 2023-11-22 | $9.25 | $55.30 | 104,600 | — | — |
| 2023-11-21 | $9.16 | $54.76 | 109,100 | — | — |
| 2023-11-20 | $9.11 | $54.46 | 203,600 | — | — |
| 2023-11-17 | $9.13 | $54.58 | 128,300 | — | — |
| 2023-11-16 | $9.10 | $54.40 | 216,800 | — | — |
| 2023-11-15 | $8.96 | $53.57 | 128,600 | — | — |
| 2023-11-14 | $8.93 | $53.39 | 161,200 | — | — |
| 2023-11-13 | $8.78 | $52.30 | 83,700 | — | — |
| 2023-11-10 | $8.80 | $52.42 | 147,700 | — | — |
| 2023-11-09 | $8.70 | $51.82 | 758,900 | — | — |
| 2023-11-08 | $8.70 | $51.82 | 343,800 | — | — |
| 2023-11-07 | $8.64 | $51.47 | 201,700 | — | — |
| 2023-11-06 | $8.53 | $50.81 | 161,600 | — | — |
| 2023-11-03 | $8.60 | $51.23 | 249,400 | — | — |
| 2023-11-02 | $8.37 | $49.86 | 132,000 | — | — |
| 2023-11-01 | $8.21 | $48.90 | 91,400 | — | — |
| 2023-10-31 | $8.08 | $48.13 | 178,700 | — | — |
| 2023-10-30 | $8.13 | $48.43 | 161,100 | — | — |
| 2023-10-27 | $8.11 | $48.31 | 140,600 | — | — |
| 2023-10-26 | $8.15 | $48.55 | 199,200 | — | — |
| 2023-10-25 | $8.08 | $48.13 | 132,000 | — | — |
| 2023-10-24 | $8.15 | $48.55 | 152,100 | — | — |
| 2023-10-23 | $8.10 | $48.25 | 54,500 | — | — |
| 2023-10-20 | $8.11 | $48.31 | 198,900 | — | — |
| 2023-10-19 | $8.14 | $48.49 | 108,700 | — | — |
| 2023-10-18 | $8.22 | $48.96 | 113,300 | — | — |
| 2023-10-17 | $8.31 | $49.50 | 122,500 | — | — |
| 2023-10-16 | $8.42 | $50.16 | 39,800 | — | — |
| 2023-10-13 | $8.49 | $50.57 | 119,400 | — | — |
| 2023-10-12 | $8.51 | $50.50 | 145,000 | — | — |
| 2023-10-11 | $8.50 | $50.44 | 139,600 | — | — |
| 2023-10-10 | $8.39 | $49.79 | 143,700 | — | — |
| 2023-10-09 | $8.34 | $49.49 | 77,700 | — | — |
| 2023-10-06 | $8.26 | $49.02 | 192,600 | — | — |
| 2023-10-05 | $8.33 | $49.43 | 152,300 | — | — |
| 2023-10-04 | $8.31 | $49.31 | 132,600 | — | — |
| 2023-10-03 | $8.27 | $49.08 | 160,100 | — | — |
| 2023-10-02 | $8.35 | $49.55 | 139,700 | — | — |
| 2023-09-29 | $8.43 | $50.03 | 153,100 | — | — |
| 2023-09-28 | $8.44 | $50.09 | 153,700 | — | — |
| 2023-09-27 | $8.50 | $50.44 | 176,400 | — | — |
| 2023-09-26 | $8.50 | $50.44 | 155,000 | — | — |
| 2023-09-25 | $8.72 | $51.75 | 93,400 | — | — |
| 2023-09-22 | $8.79 | $52.16 | 92,900 | — | — |
| 2023-09-21 | $8.81 | $52.28 | 193,900 | — | — |
| 2023-09-20 | $8.96 | $53.17 | 90,300 | — | — |
| 2023-09-19 | $8.95 | $53.11 | 69,900 | — | — |
| 2023-09-18 | $8.97 | $53.23 | 111,600 | — | — |
| 2023-09-15 | $8.95 | $53.11 | 89,500 | — | — |
| 2023-09-14 | $8.98 | $53.29 | 104,000 | — | — |
| 2023-09-13 | $9.01 | $53.28 | 93,500 | — | — |
| 2023-09-12 | $8.97 | $53.04 | 204,600 | — | — |
| 2023-09-11 | $9.03 | $53.40 | 74,500 | — | — |
| 2023-09-08 | $9.05 | $53.52 | 146,900 | — | — |
| 2023-09-07 | $9.08 | $53.69 | 163,300 | — | — |
| 2023-09-06 | $9.18 | $54.28 | 73,800 | — | — |
| 2023-09-05 | $9.25 | $54.70 | 129,600 | — | — |
| 2023-09-01 | $9.29 | $54.93 | 111,600 | — | — |
| 2023-08-31 | $9.27 | $54.82 | 128,200 | — | — |
| 2023-08-30 | $9.29 | $54.93 | 96,000 | — | — |
| 2023-08-29 | $9.23 | $54.58 | 81,500 | — | — |
| 2023-08-28 | $9.18 | $54.28 | 118,300 | — | — |
| 2023-08-25 | $9.20 | $54.40 | 122,000 | — | — |
| 2023-08-24 | $9.25 | $54.70 | 63,600 | — | — |
| 2023-08-23 | $9.29 | $54.93 | 93,800 | — | — |
| 2023-08-22 | $9.29 | $54.93 | 70,600 | — | — |
| 2023-08-21 | $9.29 | $54.93 | 88,700 | — | — |
| 2023-08-18 | $9.31 | $55.05 | 148,800 | — | — |
| 2023-08-17 | $9.45 | $55.88 | 86,500 | — | — |
| 2023-08-16 | $9.46 | $55.94 | 47,500 | — | — |
| 2023-08-15 | $9.58 | $56.65 | 61,700 | — | — |
| 2023-08-14 | $9.53 | $56.35 | 78,400 | — | — |
| 2023-08-11 | $9.63 | $56.74 | 61,800 | — | — |
| 2023-08-10 | $9.55 | $56.27 | 70,500 | — | — |
| 2023-08-09 | $9.59 | $56.51 | 62,800 | — | — |
| 2023-08-08 | $9.58 | $56.45 | 67,100 | — | — |
| 2023-08-07 | $9.51 | $56.04 | 105,500 | — | — |
| 2023-08-04 | $9.62 | $56.68 | 31,300 | — | — |
| 2023-08-03 | $9.60 | $56.57 | 54,700 | — | — |
| 2023-08-02 | $9.73 | $57.33 | 52,300 | — | — |
| 2023-08-01 | $9.82 | $57.86 | 48,100 | — | — |
| 2023-07-31 | $9.81 | $57.80 | 101,200 | — | — |
| 2023-07-28 | $9.76 | $57.51 | 82,900 | — | — |
| 2023-07-27 | $9.82 | $57.86 | 40,400 | — | — |
| 2023-07-26 | $9.84 | $57.98 | 75,600 | — | — |
| 2023-07-25 | $9.80 | $57.75 | 55,600 | — | — |
| 2023-07-24 | $9.79 | $57.69 | 98,600 | — | — |
| 2023-07-21 | $9.78 | $57.63 | 39,200 | — | — |
| 2023-07-20 | $9.73 | $57.33 | 169,700 | — | — |
| 2023-07-19 | $9.74 | $57.39 | 108,800 | — | — |
| 2023-07-18 | $9.59 | $56.51 | 71,600 | — | — |
| 2023-07-17 | $9.57 | $56.39 | 27,900 | — | — |
| 2023-07-14 | $9.55 | $56.27 | 76,600 | — | — |
| 2023-07-13 | $9.61 | $56.43 | 79,400 | — | — |
| 2023-07-12 | $9.59 | $56.31 | 68,100 | — | — |
| 2023-07-11 | $9.56 | $56.13 | 87,700 | — | — |
| 2023-07-10 | $9.50 | $55.78 | 82,000 | — | — |
| 2023-07-07 | $9.49 | $55.72 | 88,400 | — | — |
| 2023-07-06 | $9.49 | $55.72 | 111,500 | — | — |
| 2023-07-05 | $9.61 | $56.43 | 77,900 | — | — |
| 2023-07-03 | $9.64 | $56.60 | 79,700 | — | — |
| 2023-06-30 | $9.58 | $56.25 | 92,000 | — | — |
| 2023-06-29 | $9.62 | $56.48 | 91,900 | — | — |
| 2023-06-28 | $9.62 | $56.48 | 113,400 | — | — |
| 2023-06-27 | $9.53 | $55.96 | 189,200 | — | — |
| 2023-06-26 | $9.58 | $56.25 | 61,800 | — | — |
| 2023-06-23 | $9.54 | $56.01 | 39,900 | — | — |
| 2023-06-22 | $9.49 | $55.72 | 70,700 | — | — |
| 2023-06-21 | $9.61 | $56.43 | 39,400 | — | — |
| 2023-06-20 | $9.61 | $56.43 | 126,400 | — | — |
| 2023-06-16 | $9.53 | $55.96 | 82,500 | — | — |
| 2023-06-15 | $9.54 | $56.01 | 170,100 | — | — |
| 2023-06-14 | $9.52 | $55.90 | 109,700 | — | — |
| 2023-06-13 | $9.52 | $55.70 | 216,200 | — | — |
| 2023-06-12 | $9.52 | $55.70 | 254,800 | — | — |
| 2023-06-09 | $9.49 | $55.52 | 102,100 | — | — |
| 2023-06-08 | $9.50 | $55.58 | 71,500 | — | — |
| 2023-06-07 | $9.48 | $55.46 | 97,300 | — | — |
| 2023-06-06 | $9.44 | $55.23 | 221,600 | — | — |
| 2023-06-05 | $9.39 | $54.94 | 57,900 | — | — |
| 2023-06-02 | $9.41 | $55.05 | 91,500 | — | — |
| 2023-06-01 | $9.45 | $55.29 | 115,100 | — | — |
| 2023-05-31 | $9.39 | $54.94 | 76,200 | — | — |
| 2023-05-30 | $9.28 | $54.29 | 94,200 | — | — |
| 2023-05-26 | $9.24 | $54.06 | 111,600 | — | — |
| 2023-05-25 | $9.22 | $53.94 | 242,200 | — | — |
| 2023-05-24 | $9.20 | $53.83 | 292,800 | — | — |
| 2023-05-23 | $9.31 | $54.47 | 105,700 | — | — |
| 2023-05-22 | $9.36 | $54.76 | 118,100 | — | — |
| 2023-05-19 | $9.41 | $55.05 | 136,500 | — | — |
| 2023-05-18 | $9.50 | $55.58 | 97,200 | — | — |
| 2023-05-17 | $9.55 | $55.87 | 79,700 | — | — |
| 2023-05-16 | $9.61 | $56.22 | 75,600 | — | — |
| 2023-05-15 | $9.63 | $56.34 | 77,900 | — | — |
| 2023-05-12 | $9.61 | $56.22 | 118,900 | — | — |
| 2023-05-11 | $9.74 | $56.78 | 101,800 | — | — |
| 2023-05-10 | $9.71 | $56.61 | 134,900 | — | — |
| 2023-05-09 | $9.73 | $56.72 | 89,900 | — | — |
| 2023-05-08 | $9.74 | $56.78 | 86,400 | — | — |
| 2023-05-05 | $9.78 | $57.01 | 100,200 | — | — |
| 2023-05-04 | $9.74 | $56.78 | 139,600 | — | — |
| 2023-05-03 | $9.73 | $56.72 | 76,300 | — | — |
| 2023-05-02 | $9.75 | $56.84 | 94,600 | — | — |
| 2023-05-01 | $9.83 | $57.30 | 49,800 | — | — |
| 2023-04-28 | $9.96 | $58.06 | 107,700 | — | — |
| 2023-04-27 | $9.96 | $58.06 | 29,900 | — | — |
| 2023-04-26 | $10.00 | $58.30 | 24,700 | — | — |
| 2023-04-25 | $9.90 | $57.71 | 37,000 | — | — |
| 2023-04-24 | $9.97 | $58.12 | 34,500 | — | — |
| 2023-04-21 | $9.97 | $58.12 | 42,700 | — | — |
| 2023-04-20 | $9.88 | $57.60 | 33,600 | — | — |
| 2023-04-19 | $9.88 | $57.60 | 101,100 | — | — |
| 2023-04-18 | $10.07 | $58.70 | 44,900 | — | — |
| 2023-04-17 | $10.16 | $59.23 | 87,800 | — | — |
| 2023-04-14 | $10.22 | $59.58 | 46,400 | — | — |
| 2023-04-13 | $10.24 | $59.49 | 83,800 | — | — |
| 2023-04-12 | $10.17 | $59.08 | 270,500 | — | — |
| 2023-04-11 | $10.12 | $58.79 | 160,100 | — | — |
| 2023-04-10 | $10.08 | $58.56 | 53,400 | — | — |
| 2023-04-06 | $10.16 | $59.03 | 50,300 | — | — |
| 2023-04-05 | $10.11 | $58.74 | 159,800 | — | — |
| 2023-04-04 | $9.98 | $57.98 | 51,400 | — | — |
| 2023-04-03 | $10.08 | $58.56 | 49,500 | — | — |
| 2023-03-31 | $10.17 | $59.08 | 117,400 | — | — |
| 2023-03-30 | $10.05 | $58.39 | 62,300 | — | — |
| 2023-03-29 | $9.88 | $57.40 | 45,900 | — | — |
| 2023-03-28 | $9.83 | $57.11 | 49,100 | — | — |
| 2023-03-27 | $9.79 | $56.88 | 60,300 | — | — |
| 2023-03-24 | $9.87 | $57.34 | 88,200 | — | — |
| 2023-03-23 | $9.74 | $56.59 | 58,000 | — | — |
| 2023-03-22 | $9.61 | $55.83 | 52,900 | — | — |
| 2023-03-21 | $9.66 | $56.12 | 85,700 | — | — |
| 2023-03-20 | $9.77 | $56.76 | 46,200 | — | — |
| 2023-03-17 | $9.79 | $56.88 | 69,900 | — | — |
| 2023-03-16 | $9.71 | $56.41 | 117,400 | — | — |
| 2023-03-15 | $9.72 | $56.47 | 63,500 | — | — |
| 2023-03-14 | $9.69 | $56.30 | 60,900 | — | — |
| 2023-03-13 | $9.63 | $55.74 | 47,100 | — | — |
| 2023-03-10 | $9.60 | $55.56 | 71,400 | — | — |
| 2023-03-09 | $9.58 | $55.45 | 76,500 | — | — |
| 2023-03-08 | $9.45 | $54.70 | 80,500 | — | — |
| 2023-03-07 | $9.42 | $54.52 | 75,000 | — | — |
| 2023-03-06 | $9.41 | $54.46 | 82,200 | — | — |
| 2023-03-03 | $9.43 | $54.58 | 154,700 | — | — |
| 2023-03-02 | $9.42 | $54.52 | 70,400 | — | — |
| 2023-03-01 | $9.46 | $54.75 | 87,700 | — | — |
| 2023-02-28 | $9.51 | $55.04 | 180,200 | — | — |
| 2023-02-27 | $9.56 | $55.33 | 76,700 | — | — |
| 2023-02-24 | $9.62 | $55.68 | 70,600 | — | — |
| 2023-02-23 | $9.59 | $55.51 | 72,400 | — | — |
| 2023-02-22 | $9.66 | $55.91 | 84,000 | — | — |
| 2023-02-21 | $9.65 | $55.85 | 59,700 | — | — |
| 2023-02-17 | $9.77 | $56.55 | 89,800 | — | — |
| 2023-02-16 | $9.85 | $57.01 | 105,800 | — | — |
| 2023-02-15 | $9.98 | $57.76 | 100,900 | — | — |
| 2023-02-14 | $10.05 | $58.17 | 49,600 | — | — |
| 2023-02-13 | $10.12 | $58.37 | 45,800 | — | — |
| 2023-02-10 | $10.08 | $58.13 | 26,300 | — | — |
| 2023-02-09 | $10.10 | $58.25 | 59,400 | — | — |
| 2023-02-08 | $10.21 | $58.88 | 45,900 | — | — |
| 2023-02-07 | $10.26 | $59.17 | 52,500 | — | — |
| 2023-02-06 | $10.17 | $58.65 | 67,800 | — | — |
| 2023-02-03 | $10.29 | $59.35 | 66,400 | — | — |
| 2023-02-02 | $10.48 | $60.44 | 84,200 | — | — |
| 2023-02-01 | $10.39 | $59.92 | 68,900 | — | — |
| 2023-01-31 | $10.36 | $59.75 | 131,900 | — | — |
| 2023-01-30 | $10.20 | $58.83 | 54,700 | — | — |
| 2023-01-27 | $10.25 | $59.12 | 134,500 | — | — |
| 2023-01-26 | $10.26 | $59.17 | 84,400 | — | — |
| 2023-01-25 | $10.18 | $58.71 | 99,200 | — | — |
| 2023-01-24 | $10.07 | $58.08 | 123,200 | — | — |
| 2023-01-23 | $10.13 | $58.42 | 53,500 | — | — |
| 2023-01-20 | $10.12 | $58.37 | 56,900 | — | — |
| 2023-01-19 | $10.03 | $57.85 | 96,300 | — | — |
| 2023-01-18 | $10.03 | $57.85 | 96,100 | — | — |
| 2023-01-17 | $9.88 | $56.98 | 108,900 | — | — |
| 2023-01-13 | $9.93 | $57.27 | 73,600 | — | — |
| 2023-01-12 | $9.99 | $57.41 | 128,900 | — | — |
| 2023-01-11 | $9.87 | $56.72 | 173,500 | — | — |
| 2023-01-10 | $9.77 | $56.14 | 112,600 | — | — |
| 2023-01-09 | $9.79 | $56.26 | 48,500 | — | — |
| 2023-01-06 | $9.76 | $56.09 | 71,300 | — | — |
| 2023-01-05 | $9.62 | $55.28 | 84,500 | — | — |
| 2023-01-04 | $9.73 | $55.91 | 120,000 | — | — |
| 2023-01-03 | $9.61 | $55.22 | 83,500 | — | — |