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
- 1992-02-19 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 | $9.89 | $78.14 | 487,400 | — | — |
| 2023-12-28 | $9.81 | $77.51 | 311,000 | — | — |
| 2023-12-27 | $9.81 | $77.51 | 219,100 | — | — |
| 2023-12-26 | $9.76 | $77.11 | 259,400 | — | — |
| 2023-12-22 | $9.82 | $77.59 | 193,300 | — | — |
| 2023-12-21 | $9.78 | $77.27 | 177,500 | — | — |
| 2023-12-20 | $9.82 | $77.59 | 265,400 | — | — |
| 2023-12-19 | $9.85 | $77.83 | 278,100 | — | — |
| 2023-12-18 | $9.77 | $77.19 | 264,200 | — | — |
| 2023-12-15 | $9.83 | $77.67 | 217,000 | — | — |
| 2023-12-14 | $9.87 | $77.98 | 291,200 | — | — |
| 2023-12-13 | $9.65 | $75.98 | 215,000 | — | — |
| 2023-12-12 | $9.57 | $75.35 | 111,700 | — | — |
| 2023-12-11 | $9.59 | $75.50 | 141,300 | — | — |
| 2023-12-08 | $9.62 | $75.74 | 122,900 | — | — |
| 2023-12-07 | $9.66 | $76.06 | 164,000 | — | — |
| 2023-12-06 | $9.56 | $75.27 | 158,700 | — | — |
| 2023-12-05 | $9.63 | $75.82 | 126,100 | — | — |
| 2023-12-04 | $9.61 | $75.66 | 111,900 | — | — |
| 2023-12-01 | $9.62 | $75.74 | 223,100 | — | — |
| 2023-11-30 | $9.46 | $74.48 | 170,700 | — | — |
| 2023-11-29 | $9.48 | $74.64 | 149,700 | — | — |
| 2023-11-28 | $9.36 | $73.69 | 117,800 | — | — |
| 2023-11-27 | $9.38 | $73.85 | 111,100 | — | — |
| 2023-11-24 | $9.39 | $73.93 | 45,100 | — | — |
| 2023-11-22 | $9.42 | $74.17 | 127,800 | — | — |
| 2023-11-21 | $9.41 | $74.09 | 214,400 | — | — |
| 2023-11-20 | $9.43 | $74.24 | 212,200 | — | — |
| 2023-11-17 | $9.33 | $73.46 | 265,300 | — | — |
| 2023-11-16 | $9.28 | $73.06 | 160,400 | — | — |
| 2023-11-15 | $9.10 | $71.65 | 174,100 | — | — |
| 2023-11-14 | $9.08 | $71.49 | 165,500 | — | — |
| 2023-11-13 | $8.92 | $69.96 | 196,600 | — | — |
| 2023-11-10 | $8.95 | $70.20 | 243,600 | — | — |
| 2023-11-09 | $8.91 | $69.88 | 146,900 | — | — |
| 2023-11-08 | $8.98 | $70.43 | 336,000 | — | — |
| 2023-11-07 | $8.84 | $69.33 | 197,500 | — | — |
| 2023-11-06 | $8.66 | $67.92 | 193,400 | — | — |
| 2023-11-03 | $8.71 | $68.31 | 173,200 | — | — |
| 2023-11-02 | $8.58 | $67.30 | 186,100 | — | — |
| 2023-11-01 | $8.53 | $66.90 | 220,000 | — | — |
| 2023-10-31 | $8.33 | $65.33 | 175,700 | — | — |
| 2023-10-30 | $8.30 | $65.10 | 150,200 | — | — |
| 2023-10-27 | $8.25 | $64.71 | 149,900 | — | — |
| 2023-10-26 | $8.23 | $64.55 | 205,800 | — | — |
| 2023-10-25 | $8.18 | $64.16 | 167,500 | — | — |
| 2023-10-24 | $8.28 | $64.94 | 185,400 | — | — |
| 2023-10-23 | $8.20 | $64.31 | 151,400 | — | — |
| 2023-10-20 | $8.27 | $64.86 | 315,700 | — | — |
| 2023-10-19 | $8.29 | $65.02 | 141,900 | — | — |
| 2023-10-18 | $8.38 | $65.73 | 228,500 | — | — |
| 2023-10-17 | $8.43 | $66.12 | 266,300 | — | — |
| 2023-10-16 | $8.57 | $67.22 | 171,200 | — | — |
| 2023-10-13 | $8.65 | $67.84 | 147,100 | — | — |
| 2023-10-12 | $8.67 | $67.73 | 94,500 | — | — |
| 2023-10-11 | $8.74 | $68.28 | 121,800 | — | — |
| 2023-10-10 | $8.62 | $67.34 | 144,900 | — | — |
| 2023-10-09 | $8.58 | $67.03 | 234,200 | — | — |
| 2023-10-06 | $8.43 | $65.86 | 156,700 | — | — |
| 2023-10-05 | $8.50 | $66.41 | 113,300 | — | — |
| 2023-10-04 | $8.52 | $66.56 | 142,800 | — | — |
| 2023-10-03 | $8.46 | $66.09 | 181,000 | — | — |
| 2023-10-02 | $8.46 | $66.09 | 274,600 | — | — |
| 2023-09-29 | $8.50 | $66.41 | 270,400 | — | — |
| 2023-09-28 | $8.53 | $66.64 | 251,500 | — | — |
| 2023-09-27 | $8.61 | $67.27 | 226,500 | — | — |
| 2023-09-26 | $8.65 | $67.58 | 231,200 | — | — |
| 2023-09-25 | $8.84 | $69.06 | 192,100 | — | — |
| 2023-09-22 | $8.92 | $69.69 | 127,300 | — | — |
| 2023-09-21 | $8.93 | $69.77 | 139,000 | — | — |
| 2023-09-20 | $9.05 | $70.70 | 131,700 | — | — |
| 2023-09-19 | $9.02 | $70.47 | 85,800 | — | — |
| 2023-09-18 | $9.07 | $70.86 | 179,500 | — | — |
| 2023-09-15 | $9.07 | $70.86 | 110,300 | — | — |
| 2023-09-14 | $9.08 | $70.94 | 114,100 | — | — |
| 2023-09-13 | $9.13 | $71.06 | 145,700 | — | — |
| 2023-09-12 | $9.12 | $70.98 | 149,800 | — | — |
| 2023-09-11 | $9.14 | $71.14 | 150,500 | — | — |
| 2023-09-08 | $9.12 | $70.98 | 130,800 | — | — |
| 2023-09-07 | $9.17 | $71.37 | 212,200 | — | — |
| 2023-09-06 | $9.23 | $71.84 | 136,700 | — | — |
| 2023-09-05 | $9.24 | $71.92 | 173,000 | — | — |
| 2023-09-01 | $9.29 | $72.31 | 281,100 | — | — |
| 2023-08-31 | $9.31 | $72.46 | 162,700 | — | — |
| 2023-08-30 | $9.29 | $72.31 | 122,600 | — | — |
| 2023-08-29 | $9.30 | $72.39 | 113,400 | — | — |
| 2023-08-28 | $9.24 | $71.92 | 117,500 | — | — |
| 2023-08-25 | $9.23 | $71.84 | 86,400 | — | — |
| 2023-08-24 | $9.25 | $72.00 | 73,000 | — | — |
| 2023-08-23 | $9.29 | $72.31 | 124,500 | — | — |
| 2023-08-22 | $9.27 | $72.15 | 92,000 | — | — |
| 2023-08-21 | $9.29 | $72.31 | 116,600 | — | — |
| 2023-08-18 | $9.36 | $72.85 | 111,000 | — | — |
| 2023-08-17 | $9.38 | $73.01 | 81,700 | — | — |
| 2023-08-16 | $9.41 | $73.24 | 80,900 | — | — |
| 2023-08-15 | $9.45 | $73.55 | 219,300 | — | — |
| 2023-08-14 | $9.47 | $73.71 | 88,000 | — | — |
| 2023-08-11 | $9.52 | $73.82 | 127,500 | — | — |
| 2023-08-10 | $9.52 | $73.82 | 86,700 | — | — |
| 2023-08-09 | $9.50 | $73.66 | 51,700 | — | — |
| 2023-08-08 | $9.48 | $73.51 | 91,000 | — | — |
| 2023-08-07 | $9.48 | $73.51 | 131,800 | — | — |
| 2023-08-04 | $9.55 | $74.05 | 94,500 | — | — |
| 2023-08-03 | $9.51 | $73.74 | 200,000 | — | — |
| 2023-08-02 | $9.62 | $74.59 | 142,400 | — | — |
| 2023-08-01 | $9.70 | $75.21 | 152,100 | — | — |
| 2023-07-31 | $9.79 | $75.91 | 100,300 | — | — |
| 2023-07-28 | $9.76 | $75.68 | 119,400 | — | — |
| 2023-07-27 | $9.70 | $75.21 | 111,500 | — | — |
| 2023-07-26 | $9.81 | $76.07 | 114,500 | — | — |
| 2023-07-25 | $9.75 | $75.60 | 109,700 | — | — |
| 2023-07-24 | $9.77 | $75.76 | 70,300 | — | — |
| 2023-07-21 | $9.74 | $75.52 | 67,600 | — | — |
| 2023-07-20 | $9.71 | $75.29 | 150,900 | — | — |
| 2023-07-19 | $9.76 | $75.68 | 136,600 | — | — |
| 2023-07-18 | $9.72 | $75.37 | 95,000 | — | — |
| 2023-07-17 | $9.71 | $75.29 | 133,100 | — | — |
| 2023-07-14 | $9.74 | $75.52 | 67,400 | — | — |
| 2023-07-13 | $9.77 | $75.48 | 149,700 | — | — |
| 2023-07-12 | $9.76 | $75.40 | 63,200 | — | — |
| 2023-07-11 | $9.71 | $75.01 | 73,100 | — | — |
| 2023-07-10 | $9.70 | $74.94 | 52,600 | — | — |
| 2023-07-07 | $9.68 | $74.78 | 75,400 | — | — |
| 2023-07-06 | $9.64 | $74.47 | 82,600 | — | — |
| 2023-07-05 | $9.72 | $75.09 | 80,800 | — | — |
| 2023-07-03 | $9.74 | $75.25 | 34,300 | — | — |
| 2023-06-30 | $9.71 | $75.01 | 83,800 | — | — |
| 2023-06-29 | $9.68 | $74.78 | 148,100 | — | — |
| 2023-06-28 | $9.77 | $75.48 | 100,700 | — | — |
| 2023-06-27 | $9.73 | $75.17 | 181,200 | — | — |
| 2023-06-26 | $9.72 | $75.09 | 126,100 | — | — |
| 2023-06-23 | $9.72 | $75.09 | 86,700 | — | — |
| 2023-06-22 | $9.62 | $74.32 | 107,000 | — | — |
| 2023-06-21 | $9.63 | $74.40 | 99,800 | — | — |
| 2023-06-20 | $9.61 | $74.24 | 84,700 | — | — |
| 2023-06-16 | $9.56 | $73.85 | 123,100 | — | — |
| 2023-06-15 | $9.62 | $74.32 | 60,700 | — | — |
| 2023-06-14 | $9.62 | $74.32 | 51,800 | — | — |
| 2023-06-13 | $9.68 | $74.50 | 38,800 | — | — |
| 2023-06-12 | $9.68 | $74.50 | 78,700 | — | — |
| 2023-06-09 | $9.76 | $75.12 | 78,400 | — | — |
| 2023-06-08 | $9.71 | $74.73 | 59,300 | — | — |
| 2023-06-07 | $9.63 | $74.12 | 52,200 | — | — |
| 2023-06-06 | $9.70 | $74.66 | 114,100 | — | — |
| 2023-06-05 | $9.68 | $74.50 | 53,100 | — | — |
| 2023-06-02 | $9.67 | $74.43 | 66,700 | — | — |
| 2023-06-01 | $9.75 | $75.04 | 60,700 | — | — |
| 2023-05-31 | $9.65 | $74.27 | 60,900 | — | — |
| 2023-05-30 | $9.58 | $73.73 | 41,100 | — | — |
| 2023-05-26 | $9.48 | $72.96 | 40,600 | — | — |
| 2023-05-25 | $9.42 | $72.50 | 69,000 | — | — |
| 2023-05-24 | $9.36 | $72.04 | 122,000 | — | — |
| 2023-05-23 | $9.51 | $73.20 | 96,200 | — | — |
| 2023-05-22 | $9.48 | $72.96 | 93,600 | — | — |
| 2023-05-19 | $9.58 | $73.73 | 64,900 | — | — |
| 2023-05-18 | $9.60 | $73.89 | 103,500 | — | — |
| 2023-05-17 | $9.65 | $74.27 | 56,700 | — | — |
| 2023-05-16 | $9.69 | $74.58 | 31,800 | — | — |
| 2023-05-15 | $9.75 | $75.04 | 64,500 | — | — |
| 2023-05-12 | $9.74 | $74.97 | 42,200 | — | — |
| 2023-05-11 | $9.76 | $74.84 | 68,400 | — | — |
| 2023-05-10 | $9.75 | $74.77 | 72,900 | — | — |
| 2023-05-09 | $9.73 | $74.61 | 107,800 | — | — |
| 2023-05-08 | $9.75 | $74.77 | 68,900 | — | — |
| 2023-05-05 | $9.82 | $75.30 | 63,700 | — | — |
| 2023-05-04 | $9.75 | $74.77 | 101,000 | — | — |
| 2023-05-03 | $9.72 | $74.54 | 92,200 | — | — |
| 2023-05-02 | $9.72 | $74.54 | 95,100 | — | — |
| 2023-05-01 | $9.70 | $74.38 | 109,900 | — | — |
| 2023-04-28 | $9.82 | $75.30 | 71,400 | — | — |
| 2023-04-27 | $9.82 | $75.30 | 40,300 | — | — |
| 2023-04-26 | $9.78 | $75.00 | 43,400 | — | — |
| 2023-04-25 | $9.73 | $74.61 | 102,000 | — | — |
| 2023-04-24 | $9.74 | $74.69 | 55,500 | — | — |
| 2023-04-21 | $9.71 | $74.46 | 43,900 | — | — |
| 2023-04-20 | $9.74 | $74.69 | 71,600 | — | — |
| 2023-04-19 | $9.67 | $74.15 | 182,600 | — | — |
| 2023-04-18 | $9.76 | $74.84 | 111,800 | — | — |
| 2023-04-17 | $9.87 | $75.69 | 77,200 | — | — |
| 2023-04-14 | $9.97 | $76.45 | 71,400 | — | — |
| 2023-04-13 | $10.03 | $76.64 | 93,100 | — | — |
| 2023-04-12 | $10.02 | $76.56 | 76,800 | — | — |
| 2023-04-11 | $9.99 | $76.33 | 144,900 | — | — |
| 2023-04-10 | $9.93 | $75.87 | 82,500 | — | — |
| 2023-04-06 | $10.01 | $76.48 | 36,100 | — | — |
| 2023-04-05 | $10.03 | $76.64 | 104,200 | — | — |
| 2023-04-04 | $9.92 | $75.80 | 163,100 | — | — |
| 2023-04-03 | $9.88 | $75.49 | 207,900 | — | — |
| 2023-03-31 | $9.94 | $75.95 | 225,400 | — | — |
| 2023-03-30 | $9.83 | $75.11 | 241,800 | — | — |
| 2023-03-29 | $9.73 | $74.34 | 86,600 | — | — |
| 2023-03-28 | $9.73 | $74.34 | 122,200 | — | — |
| 2023-03-27 | $9.69 | $74.04 | 162,300 | — | — |
| 2023-03-24 | $9.68 | $73.96 | 184,500 | — | — |
| 2023-03-23 | $9.72 | $74.27 | 84,700 | — | — |
| 2023-03-22 | $9.75 | $74.50 | 128,600 | — | — |
| 2023-03-21 | $9.78 | $74.73 | 68,200 | — | — |
| 2023-03-20 | $9.90 | $75.64 | 86,900 | — | — |
| 2023-03-17 | $9.93 | $75.87 | 71,800 | — | — |
| 2023-03-16 | $9.78 | $74.73 | 100,900 | — | — |
| 2023-03-15 | $9.76 | $74.57 | 77,900 | — | — |
| 2023-03-14 | $9.71 | $74.19 | 119,300 | — | — |
| 2023-03-13 | $9.82 | $74.73 | 110,900 | — | — |
| 2023-03-10 | $9.81 | $74.66 | 90,200 | — | — |
| 2023-03-09 | $9.77 | $74.35 | 75,800 | — | — |
| 2023-03-08 | $9.73 | $74.05 | 80,900 | — | — |
| 2023-03-07 | $9.69 | $73.74 | 106,600 | — | — |
| 2023-03-06 | $9.75 | $74.20 | 121,600 | — | — |
| 2023-03-03 | $9.70 | $73.82 | 54,700 | — | — |
| 2023-03-02 | $9.68 | $73.67 | 71,400 | — | — |
| 2023-03-01 | $9.76 | $74.28 | 63,300 | — | — |
| 2023-02-28 | $9.73 | $74.05 | 118,100 | — | — |
| 2023-02-27 | $9.68 | $73.67 | 107,600 | — | — |
| 2023-02-24 | $9.69 | $73.74 | 193,400 | — | — |
| 2023-02-23 | $9.77 | $74.35 | 147,100 | — | — |
| 2023-02-22 | $9.78 | $74.43 | 67,800 | — | — |
| 2023-02-21 | $9.85 | $74.96 | 89,500 | — | — |
| 2023-02-17 | $9.94 | $75.65 | 109,300 | — | — |
| 2023-02-16 | $10.02 | $76.26 | 101,600 | — | — |
| 2023-02-15 | $10.24 | $77.93 | 82,300 | — | — |
| 2023-02-14 | $10.27 | $78.16 | 57,100 | — | — |
| 2023-02-13 | $10.32 | $78.24 | 33,300 | — | — |
| 2023-02-10 | $10.34 | $78.39 | 50,500 | — | — |
| 2023-02-09 | $10.34 | $78.39 | 144,700 | — | — |
| 2023-02-08 | $10.36 | $78.55 | 44,600 | — | — |
| 2023-02-07 | $10.33 | $78.32 | 64,700 | — | — |
| 2023-02-06 | $10.19 | $77.26 | 115,200 | — | — |
| 2023-02-03 | $10.37 | $78.62 | 123,200 | — | — |
| 2023-02-02 | $10.42 | $79.00 | 146,700 | — | — |
| 2023-02-01 | $10.38 | $78.70 | 275,900 | — | — |
| 2023-01-31 | $10.43 | $79.08 | 104,300 | — | — |
| 2023-01-30 | $10.35 | $78.47 | 166,200 | — | — |
| 2023-01-27 | $10.30 | $78.09 | 171,200 | — | — |
| 2023-01-26 | $10.30 | $78.09 | 33,700 | — | — |
| 2023-01-25 | $10.31 | $78.17 | 102,100 | — | — |
| 2023-01-24 | $10.37 | $78.62 | 81,100 | — | — |
| 2023-01-23 | $10.37 | $78.62 | 86,700 | — | — |
| 2023-01-20 | $10.33 | $78.32 | 109,900 | — | — |
| 2023-01-19 | $10.20 | $77.33 | 140,900 | — | — |
| 2023-01-18 | $10.17 | $77.11 | 146,900 | — | — |
| 2023-01-17 | $10.06 | $76.27 | 396,700 | — | — |
| 2023-01-13 | $10.13 | $76.80 | 232,600 | — | — |
| 2023-01-12 | $10.23 | $77.25 | 59,500 | — | — |
| 2023-01-11 | $10.10 | $76.27 | 106,300 | — | — |
| 2023-01-10 | $10.04 | $75.81 | 113,000 | — | — |
| 2023-01-09 | $10.08 | $76.12 | 80,900 | — | — |
| 2023-01-06 | $10.06 | $75.97 | 78,400 | — | — |
| 2023-01-05 | $9.90 | $74.76 | 115,700 | — | — |
| 2023-01-04 | $10.01 | $75.59 | 61,100 | — | — |
| 2023-01-03 | $9.94 | $75.06 | 161,500 | — | — |