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
- 1993-10-14 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 | $8.45 | $56.98 | 224,100 | — | — |
| 2023-12-28 | $8.44 | $56.91 | 179,200 | — | — |
| 2023-12-27 | $8.47 | $57.12 | 252,900 | — | — |
| 2023-12-26 | $8.44 | $56.91 | 190,400 | — | — |
| 2023-12-22 | $8.46 | $57.05 | 140,600 | — | — |
| 2023-12-21 | $8.45 | $56.98 | 96,300 | — | — |
| 2023-12-20 | $8.45 | $56.98 | 124,700 | — | — |
| 2023-12-19 | $8.46 | $57.05 | 291,800 | — | — |
| 2023-12-18 | $8.43 | $56.85 | 158,900 | — | — |
| 2023-12-15 | $8.47 | $57.12 | 229,900 | — | — |
| 2023-12-14 | $8.46 | $57.05 | 174,300 | — | — |
| 2023-12-13 | $8.37 | $56.23 | 311,200 | — | — |
| 2023-12-12 | $8.29 | $55.69 | 118,300 | — | — |
| 2023-12-11 | $8.31 | $55.83 | 101,500 | — | — |
| 2023-12-08 | $8.36 | $56.16 | 109,800 | — | — |
| 2023-12-07 | $8.41 | $56.50 | 117,400 | — | — |
| 2023-12-06 | $8.33 | $55.96 | 137,200 | — | — |
| 2023-12-05 | $8.36 | $56.16 | 59,600 | — | — |
| 2023-12-04 | $8.31 | $55.83 | 259,100 | — | — |
| 2023-12-01 | $8.28 | $55.63 | 184,300 | — | — |
| 2023-11-30 | $8.15 | $54.75 | 100,800 | — | — |
| 2023-11-29 | $8.14 | $54.69 | 221,700 | — | — |
| 2023-11-28 | $8.07 | $54.22 | 101,500 | — | — |
| 2023-11-27 | $8.05 | $54.08 | 96,800 | — | — |
| 2023-11-24 | $8.04 | $54.01 | 20,500 | — | — |
| 2023-11-22 | $8.03 | $53.95 | 105,900 | — | — |
| 2023-11-21 | $7.99 | $53.68 | 84,800 | — | — |
| 2023-11-20 | $8.02 | $53.88 | 115,300 | — | — |
| 2023-11-17 | $7.97 | $53.54 | 147,700 | — | — |
| 2023-11-16 | $7.97 | $53.54 | 100,200 | — | — |
| 2023-11-15 | $7.84 | $52.67 | 89,300 | — | — |
| 2023-11-14 | $7.80 | $52.40 | 186,400 | — | — |
| 2023-11-13 | $7.74 | $51.79 | 68,800 | — | — |
| 2023-11-10 | $7.77 | $51.99 | 55,200 | — | — |
| 2023-11-09 | $7.73 | $51.72 | 56,200 | — | — |
| 2023-11-08 | $7.79 | $52.13 | 172,000 | — | — |
| 2023-11-07 | $7.66 | $51.26 | 111,700 | — | — |
| 2023-11-06 | $7.53 | $50.39 | 184,400 | — | — |
| 2023-11-03 | $7.60 | $50.85 | 143,500 | — | — |
| 2023-11-02 | $7.44 | $49.78 | 123,100 | — | — |
| 2023-11-01 | $7.40 | $49.52 | 99,400 | — | — |
| 2023-10-31 | $7.25 | $48.51 | 150,000 | — | — |
| 2023-10-30 | $7.20 | $48.18 | 108,200 | — | — |
| 2023-10-27 | $7.14 | $47.78 | 88,600 | — | — |
| 2023-10-26 | $7.14 | $47.78 | 159,700 | — | — |
| 2023-10-25 | $7.14 | $47.78 | 143,000 | — | — |
| 2023-10-24 | $7.24 | $48.45 | 168,900 | — | — |
| 2023-10-23 | $7.18 | $48.04 | 160,800 | — | — |
| 2023-10-20 | $7.21 | $48.24 | 126,900 | — | — |
| 2023-10-19 | $7.25 | $48.51 | 153,100 | — | — |
| 2023-10-18 | $7.29 | $48.78 | 63,900 | — | — |
| 2023-10-17 | $7.38 | $49.38 | 45,700 | — | — |
| 2023-10-16 | $7.45 | $49.85 | 69,600 | — | — |
| 2023-10-13 | $7.51 | $50.25 | 110,100 | — | — |
| 2023-10-12 | $7.51 | $50.04 | 49,100 | — | — |
| 2023-10-11 | $7.61 | $50.71 | 77,200 | — | — |
| 2023-10-10 | $7.51 | $50.04 | 136,800 | — | — |
| 2023-10-09 | $7.42 | $49.44 | 78,200 | — | — |
| 2023-10-06 | $7.36 | $49.05 | 123,500 | — | — |
| 2023-10-05 | $7.40 | $49.31 | 66,900 | — | — |
| 2023-10-04 | $7.41 | $49.38 | 181,000 | — | — |
| 2023-10-03 | $7.42 | $49.44 | 111,200 | — | — |
| 2023-10-02 | $7.39 | $49.25 | 128,700 | — | — |
| 2023-09-29 | $7.41 | $49.38 | 169,300 | — | — |
| 2023-09-28 | $7.41 | $49.38 | 154,500 | — | — |
| 2023-09-27 | $7.43 | $49.51 | 162,000 | — | — |
| 2023-09-26 | $7.55 | $50.31 | 160,000 | — | — |
| 2023-09-25 | $7.70 | $51.31 | 155,700 | — | — |
| 2023-09-22 | $7.78 | $51.84 | 44,100 | — | — |
| 2023-09-21 | $7.79 | $51.91 | 118,700 | — | — |
| 2023-09-20 | $7.87 | $52.44 | 91,000 | — | — |
| 2023-09-19 | $7.83 | $52.18 | 128,200 | — | — |
| 2023-09-18 | $7.85 | $52.31 | 127,200 | — | — |
| 2023-09-15 | $7.84 | $52.24 | 194,100 | — | — |
| 2023-09-14 | $7.86 | $52.38 | 143,500 | — | — |
| 2023-09-13 | $7.93 | $52.64 | 70,800 | — | — |
| 2023-09-12 | $7.95 | $52.77 | 64,000 | — | — |
| 2023-09-11 | $7.95 | $52.77 | 140,100 | — | — |
| 2023-09-08 | $7.97 | $52.90 | 128,400 | — | — |
| 2023-09-07 | $8.02 | $53.23 | 82,100 | — | — |
| 2023-09-06 | $8.07 | $53.57 | 102,800 | — | — |
| 2023-09-05 | $8.07 | $53.57 | 102,200 | — | — |
| 2023-09-01 | $8.09 | $53.70 | 72,800 | — | — |
| 2023-08-31 | $8.10 | $53.77 | 78,700 | — | — |
| 2023-08-30 | $8.10 | $53.77 | 100,300 | — | — |
| 2023-08-29 | $8.12 | $53.90 | 92,300 | — | — |
| 2023-08-28 | $8.08 | $53.63 | 88,900 | — | — |
| 2023-08-25 | $8.12 | $53.90 | 123,900 | — | — |
| 2023-08-24 | $8.07 | $53.57 | 55,100 | — | — |
| 2023-08-23 | $8.13 | $53.96 | 119,200 | — | — |
| 2023-08-22 | $8.06 | $53.50 | 147,100 | — | — |
| 2023-08-21 | $8.08 | $53.63 | 81,800 | — | — |
| 2023-08-18 | $8.21 | $54.50 | 78,500 | — | — |
| 2023-08-17 | $8.21 | $54.50 | 108,900 | — | — |
| 2023-08-16 | $8.20 | $54.43 | 109,700 | — | — |
| 2023-08-15 | $8.28 | $54.96 | 79,300 | — | — |
| 2023-08-14 | $8.35 | $55.42 | 31,400 | — | — |
| 2023-08-11 | $8.34 | $55.15 | 103,000 | — | — |
| 2023-08-10 | $8.32 | $55.01 | 87,200 | — | — |
| 2023-08-09 | $8.30 | $54.88 | 68,200 | — | — |
| 2023-08-08 | $8.24 | $54.48 | 88,800 | — | — |
| 2023-08-07 | $8.25 | $54.55 | 70,200 | — | — |
| 2023-08-04 | $8.29 | $54.82 | 101,900 | — | — |
| 2023-08-03 | $8.22 | $54.35 | 154,700 | — | — |
| 2023-08-02 | $8.38 | $55.41 | 126,000 | — | — |
| 2023-08-01 | $8.43 | $55.74 | 110,900 | — | — |
| 2023-07-31 | $8.50 | $56.20 | 128,900 | — | — |
| 2023-07-28 | $8.49 | $56.14 | 110,900 | — | — |
| 2023-07-27 | $8.43 | $55.74 | 155,500 | — | — |
| 2023-07-26 | $8.47 | $56.01 | 120,500 | — | — |
| 2023-07-25 | $8.47 | $56.01 | 84,600 | — | — |
| 2023-07-24 | $8.47 | $56.01 | 94,200 | — | — |
| 2023-07-21 | $8.44 | $55.81 | 246,400 | — | — |
| 2023-07-20 | $8.46 | $55.94 | 90,500 | — | — |
| 2023-07-19 | $8.51 | $56.27 | 110,900 | — | — |
| 2023-07-18 | $8.50 | $56.20 | 56,300 | — | — |
| 2023-07-17 | $8.49 | $56.14 | 81,200 | — | — |
| 2023-07-14 | $8.51 | $56.27 | 79,900 | — | — |
| 2023-07-13 | $8.57 | $56.46 | 64,200 | — | — |
| 2023-07-12 | $8.50 | $55.99 | 46,600 | — | — |
| 2023-07-11 | $8.48 | $55.86 | 52,600 | — | — |
| 2023-07-10 | $8.47 | $55.80 | 46,500 | — | — |
| 2023-07-07 | $8.43 | $55.53 | 48,400 | — | — |
| 2023-07-06 | $8.39 | $55.27 | 80,500 | — | — |
| 2023-07-05 | $8.49 | $55.93 | 74,500 | — | — |
| 2023-07-03 | $8.48 | $55.86 | 72,900 | — | — |
| 2023-06-30 | $8.41 | $55.40 | 120,200 | — | — |
| 2023-06-29 | $8.40 | $55.34 | 128,700 | — | — |
| 2023-06-28 | $8.47 | $55.80 | 106,900 | — | — |
| 2023-06-27 | $8.40 | $55.34 | 140,500 | — | — |
| 2023-06-26 | $8.38 | $55.20 | 126,300 | — | — |
| 2023-06-23 | $8.38 | $55.20 | 142,500 | — | — |
| 2023-06-22 | $8.33 | $54.87 | 151,000 | — | — |
| 2023-06-21 | $8.34 | $54.94 | 115,500 | — | — |
| 2023-06-20 | $8.31 | $54.74 | 85,700 | — | — |
| 2023-06-16 | $8.33 | $54.87 | 101,000 | — | — |
| 2023-06-15 | $8.39 | $55.27 | 79,300 | — | — |
| 2023-06-14 | $8.36 | $55.07 | 51,800 | — | — |
| 2023-06-13 | $8.41 | $55.19 | 32,300 | — | — |
| 2023-06-12 | $8.41 | $55.19 | 48,100 | — | — |
| 2023-06-09 | $8.42 | $55.26 | 62,500 | — | — |
| 2023-06-08 | $8.44 | $55.39 | 22,500 | — | — |
| 2023-06-07 | $8.40 | $55.12 | 20,200 | — | — |
| 2023-06-06 | $8.41 | $55.19 | 25,600 | — | — |
| 2023-06-05 | $8.39 | $55.06 | 41,900 | — | — |
| 2023-06-02 | $8.35 | $54.80 | 42,100 | — | — |
| 2023-06-01 | $8.36 | $54.86 | 85,400 | — | — |
| 2023-05-31 | $8.35 | $54.80 | 55,800 | — | — |
| 2023-05-30 | $8.27 | $54.27 | 47,400 | — | — |
| 2023-05-26 | $8.21 | $53.88 | 41,500 | — | — |
| 2023-05-25 | $8.18 | $53.68 | 45,000 | — | — |
| 2023-05-24 | $8.11 | $53.22 | 82,800 | — | — |
| 2023-05-23 | $8.24 | $54.07 | 60,900 | — | — |
| 2023-05-22 | $8.24 | $54.07 | 68,000 | — | — |
| 2023-05-19 | $8.30 | $54.47 | 66,000 | — | — |
| 2023-05-18 | $8.37 | $54.93 | 57,600 | — | — |
| 2023-05-17 | $8.46 | $55.52 | 115,200 | — | — |
| 2023-05-16 | $8.47 | $55.58 | 42,400 | — | — |
| 2023-05-15 | $8.50 | $55.78 | 67,900 | — | — |
| 2023-05-12 | $8.44 | $55.39 | 78,800 | — | — |
| 2023-05-11 | $8.49 | $55.51 | 37,400 | — | — |
| 2023-05-10 | $8.50 | $55.57 | 64,600 | — | — |
| 2023-05-09 | $8.48 | $55.44 | 70,000 | — | — |
| 2023-05-08 | $8.49 | $55.51 | 72,800 | — | — |
| 2023-05-05 | $8.51 | $55.64 | 143,800 | — | — |
| 2023-05-04 | $8.47 | $55.37 | 94,400 | — | — |
| 2023-05-03 | $8.45 | $55.24 | 49,800 | — | — |
| 2023-05-02 | $8.48 | $55.44 | 62,900 | — | — |
| 2023-05-01 | $8.46 | $55.31 | 89,200 | — | — |
| 2023-04-28 | $8.59 | $56.16 | 51,700 | — | — |
| 2023-04-27 | $8.56 | $55.96 | 48,800 | — | — |
| 2023-04-26 | $8.54 | $55.83 | 62,300 | — | — |
| 2023-04-25 | $8.51 | $55.64 | 90,900 | — | — |
| 2023-04-24 | $8.58 | $56.09 | 34,000 | — | — |
| 2023-04-21 | $8.60 | $56.22 | 40,400 | — | — |
| 2023-04-20 | $8.61 | $56.29 | 71,500 | — | — |
| 2023-04-19 | $8.56 | $55.96 | 52,400 | — | — |
| 2023-04-18 | $8.56 | $55.96 | 72,500 | — | — |
| 2023-04-17 | $8.72 | $57.01 | 30,000 | — | — |
| 2023-04-14 | $8.78 | $57.40 | 40,000 | — | — |
| 2023-04-13 | $8.82 | $57.45 | 94,900 | — | — |
| 2023-04-12 | $8.87 | $57.78 | 47,700 | — | — |
| 2023-04-11 | $8.91 | $58.04 | 64,100 | — | — |
| 2023-04-10 | $8.77 | $57.13 | 77,800 | — | — |
| 2023-04-06 | $8.90 | $57.97 | 39,900 | — | — |
| 2023-04-05 | $8.88 | $57.84 | 129,200 | — | — |
| 2023-04-04 | $8.78 | $57.19 | 85,100 | — | — |
| 2023-04-03 | $8.89 | $57.91 | 145,400 | — | — |
| 2023-03-31 | $8.91 | $58.04 | 119,700 | — | — |
| 2023-03-30 | $8.84 | $57.58 | 86,900 | — | — |
| 2023-03-29 | $8.68 | $56.54 | 77,200 | — | — |
| 2023-03-28 | $8.57 | $55.83 | 52,000 | — | — |
| 2023-03-27 | $8.47 | $55.17 | 101,200 | — | — |
| 2023-03-24 | $8.47 | $55.17 | 126,600 | — | — |
| 2023-03-23 | $8.37 | $54.52 | 52,100 | — | — |
| 2023-03-22 | $8.38 | $54.59 | 561,600 | — | — |
| 2023-03-21 | $8.51 | $55.43 | 44,200 | — | — |
| 2023-03-20 | $8.58 | $55.89 | 52,400 | — | — |
| 2023-03-17 | $8.58 | $55.89 | 102,900 | — | — |
| 2023-03-16 | $8.46 | $55.11 | 61,700 | — | — |
| 2023-03-15 | $8.46 | $55.11 | 62,400 | — | — |
| 2023-03-14 | $8.36 | $54.46 | 75,900 | — | — |
| 2023-03-13 | $8.45 | $54.82 | 47,300 | — | — |
| 2023-03-10 | $8.42 | $54.62 | 77,700 | — | — |
| 2023-03-09 | $8.42 | $54.62 | 88,300 | — | — |
| 2023-03-08 | $8.36 | $54.23 | 98,200 | — | — |
| 2023-03-07 | $8.36 | $54.23 | 52,800 | — | — |
| 2023-03-06 | $8.45 | $54.82 | 52,500 | — | — |
| 2023-03-03 | $8.47 | $54.95 | 78,100 | — | — |
| 2023-03-02 | $8.46 | $54.88 | 70,100 | — | — |
| 2023-03-01 | $8.54 | $55.40 | 55,000 | — | — |
| 2023-02-28 | $8.54 | $55.40 | 69,000 | — | — |
| 2023-02-27 | $8.50 | $55.14 | 49,200 | — | — |
| 2023-02-24 | $8.45 | $54.82 | 49,700 | — | — |
| 2023-02-23 | $8.44 | $54.75 | 86,000 | — | — |
| 2023-02-22 | $8.50 | $55.14 | 95,200 | — | — |
| 2023-02-21 | $8.46 | $54.88 | 132,700 | — | — |
| 2023-02-17 | $8.54 | $55.40 | 69,900 | — | — |
| 2023-02-16 | $8.62 | $55.92 | 122,200 | — | — |
| 2023-02-15 | $8.85 | $57.41 | 47,700 | — | — |
| 2023-02-14 | $8.91 | $57.80 | 82,200 | — | — |
| 2023-02-13 | $8.95 | $57.83 | 66,600 | — | — |
| 2023-02-10 | $8.91 | $57.57 | 70,600 | — | — |
| 2023-02-09 | $8.92 | $57.64 | 50,900 | — | — |
| 2023-02-08 | $9.02 | $58.28 | 55,600 | — | — |
| 2023-02-07 | $9.06 | $58.54 | 52,800 | — | — |
| 2023-02-06 | $8.91 | $57.57 | 107,300 | — | — |
| 2023-02-03 | $9.10 | $58.80 | 151,600 | — | — |
| 2023-02-02 | $9.12 | $58.93 | 113,200 | — | — |
| 2023-02-01 | $9.07 | $58.61 | 190,900 | — | — |
| 2023-01-31 | $9.05 | $58.48 | 92,900 | — | — |
| 2023-01-30 | $9.05 | $58.48 | 51,100 | — | — |
| 2023-01-27 | $9.07 | $58.61 | 48,000 | — | — |
| 2023-01-26 | $9.04 | $58.41 | 73,800 | — | — |
| 2023-01-25 | $9.08 | $58.67 | 69,900 | — | — |
| 2023-01-24 | $9.07 | $58.61 | 58,000 | — | — |
| 2023-01-23 | $9.08 | $58.67 | 38,500 | — | — |
| 2023-01-20 | $9.08 | $58.67 | 150,700 | — | — |
| 2023-01-19 | $8.88 | $57.38 | 271,500 | — | — |
| 2023-01-18 | $8.87 | $57.31 | 128,400 | — | — |
| 2023-01-17 | $8.86 | $57.25 | 93,000 | — | — |
| 2023-01-13 | $8.96 | $57.90 | 58,900 | — | — |
| 2023-01-12 | $8.98 | $57.79 | 30,100 | — | — |
| 2023-01-11 | $8.88 | $57.15 | 48,800 | — | — |
| 2023-01-10 | $8.84 | $56.89 | 33,800 | — | — |
| 2023-01-09 | $8.87 | $57.09 | 65,400 | — | — |
| 2023-01-06 | $8.80 | $56.63 | 125,900 | — | — |
| 2023-01-05 | $8.69 | $55.93 | 40,800 | — | — |
| 2023-01-04 | $8.73 | $56.18 | 65,000 | — | — |
| 2023-01-03 | $8.64 | $55.60 | 88,400 | — | — |