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
- 1993-11-17 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 | $10.07 | $10.07 | 1,820,000 | — | — |
| 2023-12-28 | $10.06 | $10.06 | 1,170,100 | — | — |
| 2023-12-27 | $9.92 | $9.92 | 1,288,600 | — | — |
| 2023-12-26 | $9.87 | $9.87 | 1,098,000 | — | — |
| 2023-12-22 | $9.81 | $9.81 | 2,337,800 | — | — |
| 2023-12-21 | $9.78 | $9.78 | 1,136,200 | — | — |
| 2023-12-20 | $9.62 | $9.62 | 2,321,200 | — | — |
| 2023-12-19 | $9.80 | $9.80 | 2,543,600 | — | — |
| 2023-12-18 | $9.64 | $9.64 | 2,350,500 | — | — |
| 2023-12-15 | $9.58 | $9.58 | 6,332,800 | — | — |
| 2023-12-14 | $9.61 | $9.61 | 2,395,900 | — | — |
| 2023-12-13 | $9.36 | $9.36 | 2,893,000 | — | — |
| 2023-12-12 | $8.91 | $8.91 | 1,789,500 | — | — |
| 2023-12-11 | $8.86 | $8.86 | 2,814,500 | — | — |
| 2023-12-08 | $8.53 | $8.53 | 1,399,900 | — | — |
| 2023-12-07 | $8.58 | $8.58 | 1,509,600 | — | — |
| 2023-12-06 | $8.38 | $8.38 | 1,374,500 | — | — |
| 2023-12-05 | $8.32 | $8.32 | 1,191,100 | — | — |
| 2023-12-04 | $8.56 | $8.56 | 2,329,800 | — | — |
| 2023-12-01 | $8.38 | $8.38 | 1,943,900 | — | — |
| 2023-11-30 | $8.08 | $8.08 | 1,535,200 | — | — |
| 2023-11-29 | $8.05 | $8.05 | 1,229,000 | — | — |
| 2023-11-28 | $7.96 | $7.96 | 854,300 | — | — |
| 2023-11-27 | $8.04 | $8.04 | 1,311,200 | — | — |
| 2023-11-24 | $8.06 | $8.06 | 726,700 | — | — |
| 2023-11-22 | $7.92 | $7.92 | 915,100 | — | — |
| 2023-11-21 | $7.91 | $7.91 | 1,142,900 | — | — |
| 2023-11-20 | $8.07 | $8.07 | 1,214,800 | — | — |
| 2023-11-17 | $8.00 | $8.00 | 1,593,300 | — | — |
| 2023-11-16 | $7.97 | $7.97 | 1,775,800 | — | — |
| 2023-11-15 | $8.25 | $8.25 | 1,244,400 | — | — |
| 2023-11-14 | $8.22 | $8.22 | 1,436,600 | — | — |
| 2023-11-13 | $7.80 | $7.80 | 1,303,700 | — | — |
| 2023-11-10 | $7.84 | $7.84 | 1,965,800 | — | — |
| 2023-11-09 | $7.80 | $7.80 | 1,867,300 | — | — |
| 2023-11-08 | $8.06 | $8.06 | 1,333,400 | — | — |
| 2023-11-07 | $8.20 | $8.20 | 2,337,200 | — | — |
| 2023-11-06 | $8.30 | $8.30 | 2,512,900 | — | — |
| 2023-11-03 | $8.31 | $8.31 | 4,752,800 | — | — |
| 2023-11-02 | $7.84 | $7.84 | 2,568,900 | — | — |
| 2023-11-01 | $7.64 | $7.64 | 1,623,700 | — | — |
| 2023-10-31 | $7.78 | $7.78 | 2,805,800 | — | — |
| 2023-10-30 | $7.50 | $7.50 | 3,656,100 | — | — |
| 2023-10-27 | $7.46 | $7.46 | 1,824,400 | — | — |
| 2023-10-26 | $7.44 | $7.44 | 1,179,500 | — | — |
| 2023-10-25 | $7.45 | $7.45 | 1,240,500 | — | — |
| 2023-10-24 | $7.59 | $7.59 | 1,591,000 | — | — |
| 2023-10-23 | $7.53 | $7.53 | 2,223,500 | — | — |
| 2023-10-20 | $7.56 | $7.56 | 1,887,200 | — | — |
| 2023-10-19 | $7.58 | $7.58 | 2,263,100 | — | — |
| 2023-10-18 | $7.62 | $7.62 | 2,180,100 | — | — |
| 2023-10-17 | $7.84 | $7.84 | 3,737,900 | — | — |
| 2023-10-16 | $8.14 | $8.14 | 2,743,300 | — | — |
| 2023-10-13 | $7.89 | $7.89 | 1,313,500 | — | — |
| 2023-10-12 | $8.08 | $8.08 | 2,762,300 | — | — |
| 2023-10-11 | $8.27 | $8.27 | 2,539,300 | — | — |
| 2023-10-10 | $8.28 | $8.28 | 3,302,500 | — | — |
| 2023-10-09 | $8.17 | $8.17 | 2,214,500 | — | — |
| 2023-10-06 | $8.21 | $8.21 | 3,799,200 | — | — |
| 2023-10-05 | $8.22 | $8.22 | 3,307,100 | — | — |
| 2023-10-04 | $8.60 | $8.60 | 3,126,700 | — | — |
| 2023-10-03 | $9.01 | $9.01 | 1,343,300 | — | — |
| 2023-10-02 | $8.97 | $8.97 | 2,105,200 | — | — |
| 2023-09-29 | $9.14 | $9.14 | 2,043,300 | — | — |
| 2023-09-28 | $9.18 | $9.18 | 1,978,100 | — | — |
| 2023-09-27 | $9.01 | $9.01 | 1,891,000 | — | — |
| 2023-09-26 | $8.88 | $8.88 | 1,946,500 | — | — |
| 2023-09-25 | $9.15 | $9.15 | 1,456,200 | — | — |
| 2023-09-22 | $9.22 | $9.22 | 5,279,700 | — | — |
| 2023-09-21 | $9.25 | $9.25 | 2,708,200 | — | — |
| 2023-09-20 | $9.53 | $9.53 | 1,227,200 | — | — |
| 2023-09-19 | $9.67 | $9.67 | 1,642,800 | — | — |
| 2023-09-18 | $9.77 | $9.77 | 930,300 | — | — |
| 2023-09-15 | $9.85 | $9.85 | 4,457,200 | — | — |
| 2023-09-14 | $9.92 | $9.92 | 1,878,300 | — | — |
| 2023-09-13 | $9.75 | $9.75 | 1,632,100 | — | — |
| 2023-09-12 | $9.71 | $9.71 | 1,413,900 | — | — |
| 2023-09-11 | $9.88 | $9.88 | 1,617,500 | — | — |
| 2023-09-08 | $9.80 | $9.80 | 1,413,700 | — | — |
| 2023-09-07 | $9.94 | $9.94 | 1,277,500 | — | — |
| 2023-09-06 | $10.08 | $10.08 | 1,032,600 | — | — |
| 2023-09-05 | $10.15 | $10.15 | 1,844,000 | — | — |
| 2023-09-01 | $10.50 | $10.50 | 1,348,500 | — | — |
| 2023-08-31 | $10.45 | $10.45 | 2,110,000 | — | — |
| 2023-08-30 | $10.52 | $10.52 | 1,252,700 | — | — |
| 2023-08-29 | $10.41 | $10.41 | 1,164,100 | — | — |
| 2023-08-28 | $10.21 | $10.21 | 795,400 | — | — |
| 2023-08-25 | $10.25 | $10.25 | 1,207,300 | — | — |
| 2023-08-24 | $10.27 | $10.27 | 884,300 | — | — |
| 2023-08-23 | $10.48 | $10.48 | 1,233,100 | — | — |
| 2023-08-22 | $10.52 | $10.52 | 2,187,300 | — | — |
| 2023-08-21 | $10.13 | $10.13 | 1,453,600 | — | — |
| 2023-08-18 | $10.14 | $10.14 | 1,247,000 | — | — |
| 2023-08-17 | $10.14 | $10.14 | 2,126,600 | — | — |
| 2023-08-16 | $9.88 | $9.88 | 3,009,600 | — | — |
| 2023-08-15 | $10.16 | $10.16 | 1,597,700 | — | — |
| 2023-08-14 | $10.38 | $10.38 | 2,154,100 | — | — |
| 2023-08-11 | $10.41 | $10.41 | 3,682,400 | — | — |
| 2023-08-10 | $10.68 | $10.68 | 3,157,700 | — | — |
| 2023-08-09 | $10.75 | $10.75 | 2,540,600 | — | — |
| 2023-08-08 | $10.86 | $10.86 | 1,433,000 | — | — |
| 2023-08-07 | $10.98 | $10.98 | 1,332,900 | — | — |
| 2023-08-04 | $10.90 | $10.90 | 1,295,100 | — | — |
| 2023-08-03 | $10.84 | $10.84 | 1,126,000 | — | — |
| 2023-08-02 | $10.88 | $10.88 | 1,025,600 | — | — |
| 2023-08-01 | $11.03 | $11.03 | 925,500 | — | — |
| 2023-07-31 | $10.87 | $10.87 | 1,777,700 | — | — |
| 2023-07-28 | $10.80 | $10.80 | 1,246,000 | — | — |
| 2023-07-27 | $10.83 | $10.83 | 1,377,500 | — | — |
| 2023-07-26 | $10.99 | $10.99 | 1,380,800 | — | — |
| 2023-07-25 | $10.95 | $10.95 | 1,109,600 | — | — |
| 2023-07-24 | $10.93 | $10.93 | 981,500 | — | — |
| 2023-07-21 | $11.12 | $11.12 | 1,939,000 | — | — |
| 2023-07-20 | $11.01 | $11.01 | 1,304,600 | — | — |
| 2023-07-19 | $11.03 | $11.03 | 2,233,700 | — | — |
| 2023-07-18 | $10.96 | $10.96 | 1,922,600 | — | — |
| 2023-07-17 | $11.07 | $11.07 | 2,359,400 | — | — |
| 2023-07-14 | $11.11 | $11.11 | 1,964,900 | — | — |
| 2023-07-13 | $11.47 | $11.47 | 1,243,400 | — | — |
| 2023-07-12 | $11.52 | $11.52 | 1,200,900 | — | — |
| 2023-07-11 | $11.45 | $11.45 | 1,661,200 | — | — |
| 2023-07-10 | $11.51 | $11.51 | 1,113,400 | — | — |
| 2023-07-07 | $11.37 | $11.37 | 1,235,500 | — | — |
| 2023-07-06 | $11.21 | $11.21 | 1,255,000 | — | — |
| 2023-07-05 | $11.21 | $11.21 | 1,516,400 | — | — |
| 2023-07-03 | $11.36 | $11.36 | 1,026,800 | — | — |
| 2023-06-30 | $11.33 | $11.33 | 2,238,100 | — | — |
| 2023-06-29 | $11.09 | $11.09 | 1,592,700 | — | — |
| 2023-06-28 | $10.91 | $10.91 | 1,373,700 | — | — |
| 2023-06-27 | $10.86 | $10.86 | 2,354,800 | — | — |
| 2023-06-26 | $10.60 | $10.60 | 2,144,300 | — | — |
| 2023-06-23 | $10.40 | $10.40 | 4,633,200 | — | — |
| 2023-06-22 | $10.26 | $10.26 | 2,594,100 | — | — |
| 2023-06-21 | $10.43 | $10.43 | 2,170,800 | — | — |
| 2023-06-20 | $10.56 | $10.56 | 1,773,100 | — | — |
| 2023-06-16 | $10.65 | $10.65 | 5,310,100 | — | — |
| 2023-06-15 | $10.47 | $10.47 | 2,059,900 | — | — |
| 2023-06-14 | $10.23 | $10.23 | 2,110,800 | — | — |
| 2023-06-13 | $10.22 | $10.22 | 1,700,100 | — | — |
| 2023-06-12 | $10.23 | $10.23 | 1,616,800 | — | — |
| 2023-06-09 | $9.79 | $9.79 | 1,125,800 | — | — |
| 2023-06-08 | $9.75 | $9.75 | 2,387,500 | — | — |
| 2023-06-07 | $9.93 | $9.93 | 1,263,800 | — | — |
| 2023-06-06 | $9.76 | $9.76 | 2,065,200 | — | — |
| 2023-06-05 | $9.65 | $9.65 | 1,687,100 | — | — |
| 2023-06-02 | $9.99 | $9.99 | 1,446,500 | — | — |
| 2023-06-01 | $9.81 | $9.81 | 1,108,300 | — | — |
| 2023-05-31 | $9.84 | $9.84 | 3,322,000 | — | — |
| 2023-05-30 | $10.04 | $10.04 | 1,879,300 | — | — |
| 2023-05-26 | $10.00 | $10.00 | 2,315,700 | — | — |
| 2023-05-25 | $9.65 | $9.65 | 1,167,400 | — | — |
| 2023-05-24 | $9.49 | $9.49 | 1,174,700 | — | — |
| 2023-05-23 | $9.68 | $9.68 | 1,229,600 | — | — |
| 2023-05-22 | $9.82 | $9.82 | 1,307,600 | — | — |
| 2023-05-19 | $9.68 | $9.68 | 1,317,000 | — | — |
| 2023-05-18 | $9.63 | $9.63 | 1,202,500 | — | — |
| 2023-05-17 | $9.48 | $9.48 | 1,502,400 | — | — |
| 2023-05-16 | $9.22 | $9.22 | 1,008,200 | — | — |
| 2023-05-15 | $9.29 | $9.29 | 1,311,700 | — | — |
| 2023-05-12 | $9.16 | $9.16 | 1,189,800 | — | — |
| 2023-05-11 | $9.17 | $9.17 | 1,862,200 | — | — |
| 2023-05-10 | $9.15 | $9.15 | 1,506,400 | — | — |
| 2023-05-09 | $8.93 | $8.93 | 1,315,500 | — | — |
| 2023-05-08 | $9.10 | $9.10 | 1,522,300 | — | — |
| 2023-05-05 | $9.16 | $9.16 | 2,002,300 | — | — |
| 2023-05-04 | $9.10 | $9.10 | 2,158,500 | — | — |
| 2023-05-03 | $9.01 | $9.01 | 3,576,200 | — | — |
| 2023-05-02 | $8.86 | $8.86 | 2,029,100 | — | — |
| 2023-05-01 | $8.99 | $8.99 | 2,267,900 | — | — |
| 2023-04-28 | $8.96 | $8.96 | 2,233,200 | — | — |
| 2023-04-27 | $8.78 | $8.78 | 1,586,600 | — | — |
| 2023-04-26 | $8.67 | $8.67 | 1,997,200 | — | — |
| 2023-04-25 | $8.73 | $8.73 | 2,533,400 | — | — |
| 2023-04-24 | $8.99 | $8.99 | 1,871,600 | — | — |
| 2023-04-21 | $8.93 | $8.93 | 1,795,900 | — | — |
| 2023-04-20 | $8.98 | $8.98 | 2,227,300 | — | — |
| 2023-04-19 | $9.03 | $9.03 | 2,053,100 | — | — |
| 2023-04-18 | $9.14 | $9.14 | 2,448,500 | — | — |
| 2023-04-17 | $9.31 | $9.31 | 6,024,400 | — | — |
| 2023-04-14 | $10.24 | $10.24 | 848,600 | — | — |
| 2023-04-13 | $10.39 | $10.39 | 971,400 | — | — |
| 2023-04-12 | $10.28 | $10.28 | 677,600 | — | — |
| 2023-04-11 | $10.32 | $10.32 | 931,700 | — | — |
| 2023-04-10 | $10.48 | $10.48 | 1,506,500 | — | — |
| 2023-04-06 | $10.36 | $10.36 | 1,519,000 | — | — |
| 2023-04-05 | $10.37 | $10.37 | 1,190,400 | — | — |
| 2023-04-04 | $10.46 | $10.46 | 812,200 | — | — |
| 2023-04-03 | $10.65 | $10.65 | 1,092,900 | — | — |
| 2023-03-31 | $10.83 | $10.83 | 2,713,800 | — | — |
| 2023-03-30 | $10.57 | $10.57 | 1,819,000 | — | — |
| 2023-03-29 | $10.49 | $10.49 | 2,392,800 | — | — |
| 2023-03-28 | $10.32 | $10.32 | 876,500 | — | — |
| 2023-03-27 | $10.36 | $10.36 | 778,500 | — | — |
| 2023-03-24 | $10.40 | $10.40 | 986,600 | — | — |
| 2023-03-23 | $10.45 | $10.45 | 1,208,700 | — | — |
| 2023-03-22 | $10.44 | $10.44 | 1,916,500 | — | — |
| 2023-03-21 | $10.63 | $10.63 | 1,637,100 | — | — |
| 2023-03-20 | $10.53 | $10.53 | 1,624,100 | — | — |
| 2023-03-17 | $10.25 | $10.25 | 4,699,300 | — | — |
| 2023-03-16 | $10.41 | $10.41 | 1,438,500 | — | — |
| 2023-03-15 | $10.26 | $10.26 | 2,131,000 | — | — |
| 2023-03-14 | $10.56 | $10.56 | 2,048,800 | — | — |
| 2023-03-13 | $10.19 | $10.19 | 1,546,000 | — | — |
| 2023-03-10 | $10.31 | $10.31 | 1,989,400 | — | — |
| 2023-03-09 | $10.45 | $10.45 | 2,085,400 | — | — |
| 2023-03-08 | $10.51 | $10.51 | 2,011,200 | — | — |
| 2023-03-07 | $10.34 | $10.34 | 2,159,100 | — | — |
| 2023-03-06 | $10.51 | $10.51 | 1,964,400 | — | — |
| 2023-03-03 | $10.71 | $10.71 | 1,593,000 | — | — |
| 2023-03-02 | $10.56 | $10.56 | 7,639,000 | — | — |
| 2023-03-01 | $10.77 | $10.77 | 1,650,200 | — | — |
| 2023-02-28 | $10.94 | $10.94 | 2,981,800 | — | — |
| 2023-02-27 | $10.79 | $10.79 | 1,792,200 | — | — |
| 2023-02-24 | $10.76 | $10.76 | 2,498,600 | — | — |
| 2023-02-23 | $11.06 | $11.06 | 1,198,700 | — | — |
| 2023-02-22 | $11.08 | $11.08 | 2,011,600 | — | — |
| 2023-02-21 | $10.92 | $10.92 | 1,927,800 | — | — |
| 2023-02-17 | $11.14 | $11.14 | 2,136,900 | — | — |
| 2023-02-16 | $11.15 | $11.15 | 1,775,500 | — | — |
| 2023-02-15 | $11.28 | $11.28 | 986,600 | — | — |
| 2023-02-14 | $11.21 | $11.21 | 1,360,900 | — | — |
| 2023-02-13 | $11.28 | $11.28 | 1,075,900 | — | — |
| 2023-02-10 | $11.14 | $11.14 | 1,029,600 | — | — |
| 2023-02-09 | $11.24 | $11.24 | 1,260,700 | — | — |
| 2023-02-08 | $11.39 | $11.39 | 1,931,200 | — | — |
| 2023-02-07 | $11.40 | $11.40 | 2,058,000 | — | — |
| 2023-02-06 | $11.31 | $11.31 | 2,142,300 | — | — |
| 2023-02-03 | $11.66 | $11.66 | 4,291,200 | — | — |
| 2023-02-02 | $11.50 | $11.50 | 5,744,900 | — | — |
| 2023-02-01 | $11.43 | $11.43 | 2,658,300 | — | — |
| 2023-01-31 | $11.30 | $11.30 | 2,567,200 | — | — |
| 2023-01-30 | $11.14 | $11.14 | 1,043,200 | — | — |
| 2023-01-27 | $11.20 | $11.20 | 1,236,500 | — | — |
| 2023-01-26 | $11.28 | $11.28 | 1,185,700 | — | — |
| 2023-01-25 | $11.17 | $11.17 | 1,124,800 | — | — |
| 2023-01-24 | $11.09 | $11.09 | 1,156,800 | — | — |
| 2023-01-23 | $11.31 | $11.31 | 3,038,200 | — | — |
| 2023-01-20 | $11.04 | $11.04 | 1,802,500 | — | — |
| 2023-01-19 | $11.03 | $11.03 | 1,075,200 | — | — |
| 2023-01-18 | $11.14 | $11.14 | 856,300 | — | — |
| 2023-01-17 | $11.19 | $11.19 | 1,080,900 | — | — |
| 2023-01-13 | $11.24 | $11.24 | 1,095,300 | — | — |
| 2023-01-12 | $11.37 | $11.37 | 1,270,500 | — | — |
| 2023-01-11 | $11.16 | $11.16 | 852,400 | — | — |
| 2023-01-10 | $11.15 | $11.15 | 1,324,100 | — | — |
| 2023-01-09 | $11.10 | $11.10 | 1,168,900 | — | — |
| 2023-01-06 | $10.99 | $10.99 | 884,300 | — | — |
| 2023-01-05 | $10.67 | $10.67 | 1,003,200 | — | — |
| 2023-01-04 | $10.75 | $10.75 | 1,332,400 | — | — |
| 2023-01-03 | $10.66 | $10.66 | 1,217,500 | — | — |