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
- 1991-11-21 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 | $9.53 | $73.65 | 418,800 | — | — |
| 2023-12-28 | $9.45 | $73.03 | 250,400 | — | — |
| 2023-12-27 | $9.46 | $73.11 | 395,000 | — | — |
| 2023-12-26 | $9.40 | $72.65 | 390,200 | — | — |
| 2023-12-22 | $9.45 | $73.03 | 316,300 | — | — |
| 2023-12-21 | $9.43 | $72.88 | 380,200 | — | — |
| 2023-12-20 | $9.49 | $73.34 | 338,700 | — | — |
| 2023-12-19 | $9.50 | $73.42 | 585,200 | — | — |
| 2023-12-18 | $9.47 | $73.19 | 249,900 | — | — |
| 2023-12-15 | $9.48 | $73.27 | 208,500 | — | — |
| 2023-12-14 | $9.49 | $73.34 | 212,500 | — | — |
| 2023-12-13 | $9.35 | $71.99 | 291,000 | — | — |
| 2023-12-12 | $9.26 | $71.30 | 160,500 | — | — |
| 2023-12-11 | $9.28 | $71.45 | 212,000 | — | — |
| 2023-12-08 | $9.30 | $71.61 | 162,400 | — | — |
| 2023-12-07 | $9.34 | $71.91 | 204,100 | — | — |
| 2023-12-06 | $9.29 | $71.53 | 172,700 | — | — |
| 2023-12-05 | $9.34 | $71.91 | 85,900 | — | — |
| 2023-12-04 | $9.32 | $71.76 | 209,600 | — | — |
| 2023-12-01 | $9.33 | $71.84 | 178,400 | — | — |
| 2023-11-30 | $9.22 | $70.99 | 202,200 | — | — |
| 2023-11-29 | $9.23 | $71.07 | 137,300 | — | — |
| 2023-11-28 | $9.13 | $70.30 | 93,500 | — | — |
| 2023-11-27 | $9.09 | $69.99 | 113,200 | — | — |
| 2023-11-24 | $9.09 | $69.99 | 21,400 | — | — |
| 2023-11-22 | $9.09 | $69.99 | 54,900 | — | — |
| 2023-11-21 | $9.06 | $69.76 | 119,600 | — | — |
| 2023-11-20 | $9.05 | $69.68 | 114,200 | — | — |
| 2023-11-17 | $9.00 | $69.30 | 171,700 | — | — |
| 2023-11-16 | $9.02 | $69.45 | 124,600 | — | — |
| 2023-11-15 | $8.86 | $68.22 | 112,600 | — | — |
| 2023-11-14 | $8.89 | $68.45 | 172,600 | — | — |
| 2023-11-13 | $8.74 | $67.03 | 137,800 | — | — |
| 2023-11-10 | $8.75 | $67.10 | 89,200 | — | — |
| 2023-11-09 | $8.71 | $66.80 | 292,600 | — | — |
| 2023-11-08 | $8.78 | $67.33 | 296,300 | — | — |
| 2023-11-07 | $8.69 | $66.64 | 176,400 | — | — |
| 2023-11-06 | $8.55 | $65.57 | 907,100 | — | — |
| 2023-11-03 | $8.58 | $65.80 | 163,800 | — | — |
| 2023-11-02 | $8.43 | $64.65 | 214,900 | — | — |
| 2023-11-01 | $8.36 | $64.11 | 213,000 | — | — |
| 2023-10-31 | $8.13 | $62.35 | 177,300 | — | — |
| 2023-10-30 | $8.09 | $62.04 | 167,700 | — | — |
| 2023-10-27 | $8.04 | $61.66 | 155,700 | — | — |
| 2023-10-26 | $8.01 | $61.43 | 146,500 | — | — |
| 2023-10-25 | $7.95 | $60.97 | 171,200 | — | — |
| 2023-10-24 | $8.07 | $61.89 | 264,300 | — | — |
| 2023-10-23 | $8.02 | $61.50 | 235,200 | — | — |
| 2023-10-20 | $8.10 | $62.12 | 173,000 | — | — |
| 2023-10-19 | $8.13 | $62.35 | 99,400 | — | — |
| 2023-10-18 | $8.19 | $62.81 | 124,700 | — | — |
| 2023-10-17 | $8.25 | $63.27 | 104,100 | — | — |
| 2023-10-16 | $8.36 | $64.11 | 641,800 | — | — |
| 2023-10-13 | $8.45 | $64.80 | 148,500 | — | — |
| 2023-10-12 | $8.41 | $64.23 | 145,300 | — | — |
| 2023-10-11 | $8.51 | $64.99 | 106,200 | — | — |
| 2023-10-10 | $8.40 | $64.15 | 147,900 | — | — |
| 2023-10-09 | $8.33 | $63.62 | 209,000 | — | — |
| 2023-10-06 | $8.26 | $63.08 | 263,000 | — | — |
| 2023-10-05 | $8.37 | $63.92 | 126,400 | — | — |
| 2023-10-04 | $8.38 | $64.00 | 157,300 | — | — |
| 2023-10-03 | $8.35 | $63.77 | 220,400 | — | — |
| 2023-10-02 | $8.33 | $63.62 | 219,000 | — | — |
| 2023-09-29 | $8.34 | $63.69 | 158,800 | — | — |
| 2023-09-28 | $8.32 | $63.54 | 316,300 | — | — |
| 2023-09-27 | $8.40 | $64.15 | 137,200 | — | — |
| 2023-09-26 | $8.52 | $65.07 | 127,100 | — | — |
| 2023-09-25 | $8.66 | $66.14 | 169,000 | — | — |
| 2023-09-22 | $8.75 | $66.82 | 71,800 | — | — |
| 2023-09-21 | $8.77 | $66.98 | 101,500 | — | — |
| 2023-09-20 | $8.85 | $67.59 | 157,900 | — | — |
| 2023-09-19 | $8.80 | $67.20 | 121,900 | — | — |
| 2023-09-18 | $8.83 | $67.43 | 87,500 | — | — |
| 2023-09-15 | $8.83 | $67.43 | 123,800 | — | — |
| 2023-09-14 | $8.84 | $67.51 | 132,700 | — | — |
| 2023-09-13 | $8.88 | $67.55 | 86,300 | — | — |
| 2023-09-12 | $8.89 | $67.62 | 74,100 | — | — |
| 2023-09-11 | $8.93 | $67.93 | 145,800 | — | — |
| 2023-09-08 | $8.93 | $67.93 | 94,100 | — | — |
| 2023-09-07 | $8.99 | $68.38 | 171,700 | — | — |
| 2023-09-06 | $9.04 | $68.77 | 103,300 | — | — |
| 2023-09-05 | $9.05 | $68.84 | 166,300 | — | — |
| 2023-09-01 | $9.08 | $69.07 | 142,200 | — | — |
| 2023-08-31 | $9.07 | $68.99 | 237,600 | — | — |
| 2023-08-30 | $9.06 | $68.92 | 141,300 | — | — |
| 2023-08-29 | $9.08 | $69.07 | 112,000 | — | — |
| 2023-08-28 | $9.01 | $68.54 | 124,800 | — | — |
| 2023-08-25 | $9.02 | $68.61 | 120,500 | — | — |
| 2023-08-24 | $9.03 | $68.69 | 74,400 | — | — |
| 2023-08-23 | $9.05 | $68.84 | 173,800 | — | — |
| 2023-08-22 | $9.05 | $68.84 | 209,900 | — | — |
| 2023-08-21 | $9.11 | $69.30 | 91,500 | — | — |
| 2023-08-18 | $9.19 | $69.91 | 97,200 | — | — |
| 2023-08-17 | $9.15 | $69.60 | 96,800 | — | — |
| 2023-08-16 | $9.20 | $69.98 | 141,800 | — | — |
| 2023-08-15 | $9.26 | $70.44 | 85,700 | — | — |
| 2023-08-14 | $9.30 | $70.74 | 60,700 | — | — |
| 2023-08-11 | $9.34 | $70.77 | 91,100 | — | — |
| 2023-08-10 | $9.30 | $70.47 | 112,600 | — | — |
| 2023-08-09 | $9.28 | $70.32 | 92,900 | — | — |
| 2023-08-08 | $9.29 | $70.39 | 100,600 | — | — |
| 2023-08-07 | $9.25 | $70.09 | 96,500 | — | — |
| 2023-08-04 | $9.31 | $70.55 | 164,900 | — | — |
| 2023-08-03 | $9.27 | $70.24 | 141,800 | — | — |
| 2023-08-02 | $9.41 | $71.30 | 198,500 | — | — |
| 2023-08-01 | $9.47 | $71.76 | 140,100 | — | — |
| 2023-07-31 | $9.56 | $72.44 | 108,800 | — | — |
| 2023-07-28 | $9.56 | $72.44 | 121,100 | — | — |
| 2023-07-27 | $9.50 | $71.99 | 149,000 | — | — |
| 2023-07-26 | $9.57 | $72.52 | 80,700 | — | — |
| 2023-07-25 | $9.56 | $72.44 | 56,400 | — | — |
| 2023-07-24 | $9.55 | $72.36 | 91,600 | — | — |
| 2023-07-21 | $9.58 | $72.59 | 63,700 | — | — |
| 2023-07-20 | $9.52 | $72.14 | 121,100 | — | — |
| 2023-07-19 | $9.61 | $72.82 | 106,100 | — | — |
| 2023-07-18 | $9.56 | $72.44 | 112,500 | — | — |
| 2023-07-17 | $9.54 | $72.29 | 117,100 | — | — |
| 2023-07-14 | $9.62 | $72.90 | 155,400 | — | — |
| 2023-07-13 | $9.67 | $73.00 | 109,700 | — | — |
| 2023-07-12 | $9.58 | $72.32 | 90,300 | — | — |
| 2023-07-11 | $9.47 | $71.49 | 56,900 | — | — |
| 2023-07-10 | $9.50 | $71.72 | 63,300 | — | — |
| 2023-07-07 | $9.49 | $71.64 | 100,700 | — | — |
| 2023-07-06 | $9.46 | $71.42 | 69,800 | — | — |
| 2023-07-05 | $9.53 | $71.94 | 74,400 | — | — |
| 2023-07-03 | $9.50 | $71.72 | 36,300 | — | — |
| 2023-06-30 | $9.43 | $71.19 | 111,200 | — | — |
| 2023-06-29 | $9.46 | $71.42 | 106,100 | — | — |
| 2023-06-28 | $9.55 | $72.10 | 95,700 | — | — |
| 2023-06-27 | $9.47 | $71.49 | 107,500 | — | — |
| 2023-06-26 | $9.44 | $71.26 | 106,100 | — | — |
| 2023-06-23 | $9.42 | $71.11 | 85,300 | — | — |
| 2023-06-22 | $9.36 | $70.66 | 135,800 | — | — |
| 2023-06-21 | $9.36 | $70.66 | 103,300 | — | — |
| 2023-06-20 | $9.33 | $70.43 | 62,000 | — | — |
| 2023-06-16 | $9.31 | $70.28 | 78,900 | — | — |
| 2023-06-15 | $9.37 | $70.74 | 141,100 | — | — |
| 2023-06-14 | $9.37 | $70.74 | 62,800 | — | — |
| 2023-06-13 | $9.42 | $70.84 | 57,100 | — | — |
| 2023-06-12 | $9.44 | $70.99 | 63,800 | — | — |
| 2023-06-09 | $9.44 | $70.99 | 122,500 | — | — |
| 2023-06-08 | $9.48 | $71.29 | 74,600 | — | — |
| 2023-06-07 | $9.38 | $70.54 | 34,900 | — | — |
| 2023-06-06 | $9.47 | $71.22 | 59,100 | — | — |
| 2023-06-05 | $9.43 | $70.92 | 73,000 | — | — |
| 2023-06-02 | $9.38 | $70.54 | 99,500 | — | — |
| 2023-06-01 | $9.45 | $71.07 | 69,400 | — | — |
| 2023-05-31 | $9.37 | $70.47 | 151,700 | — | — |
| 2023-05-30 | $9.28 | $69.79 | 41,100 | — | — |
| 2023-05-26 | $9.16 | $68.89 | 68,600 | — | — |
| 2023-05-25 | $9.18 | $69.04 | 238,400 | — | — |
| 2023-05-24 | $9.08 | $68.29 | 186,800 | — | — |
| 2023-05-23 | $9.22 | $69.34 | 84,900 | — | — |
| 2023-05-22 | $9.25 | $69.56 | 119,200 | — | — |
| 2023-05-19 | $9.28 | $69.79 | 103,600 | — | — |
| 2023-05-18 | $9.30 | $69.94 | 244,300 | — | — |
| 2023-05-17 | $9.39 | $70.62 | 80,500 | — | — |
| 2023-05-16 | $9.45 | $71.07 | 52,600 | — | — |
| 2023-05-15 | $9.49 | $71.37 | 82,700 | — | — |
| 2023-05-12 | $9.48 | $71.29 | 69,600 | — | — |
| 2023-05-11 | $9.50 | $71.17 | 64,000 | — | — |
| 2023-05-10 | $9.54 | $71.47 | 101,500 | — | — |
| 2023-05-09 | $9.49 | $71.10 | 116,300 | — | — |
| 2023-05-08 | $9.55 | $71.55 | 146,400 | — | — |
| 2023-05-05 | $9.57 | $71.70 | 119,900 | — | — |
| 2023-05-04 | $9.49 | $71.10 | 112,700 | — | — |
| 2023-05-03 | $9.48 | $71.02 | 52,600 | — | — |
| 2023-05-02 | $9.50 | $71.17 | 126,100 | — | — |
| 2023-05-01 | $9.46 | $70.87 | 128,700 | — | — |
| 2023-04-28 | $9.62 | $72.07 | 58,400 | — | — |
| 2023-04-27 | $9.55 | $71.55 | 51,500 | — | — |
| 2023-04-26 | $9.58 | $71.77 | 74,800 | — | — |
| 2023-04-25 | $9.51 | $71.25 | 87,600 | — | — |
| 2023-04-24 | $9.51 | $71.25 | 83,300 | — | — |
| 2023-04-21 | $9.48 | $71.02 | 72,400 | — | — |
| 2023-04-20 | $9.53 | $71.40 | 61,500 | — | — |
| 2023-04-19 | $9.48 | $71.02 | 107,900 | — | — |
| 2023-04-18 | $9.55 | $71.55 | 92,200 | — | — |
| 2023-04-17 | $9.68 | $72.52 | 110,200 | — | — |
| 2023-04-14 | $9.83 | $73.65 | 44,700 | — | — |
| 2023-04-13 | $9.97 | $74.42 | 70,100 | — | — |
| 2023-04-12 | $9.92 | $74.05 | 53,200 | — | — |
| 2023-04-11 | $9.84 | $73.45 | 110,200 | — | — |
| 2023-04-10 | $9.76 | $72.86 | 93,300 | — | — |
| 2023-04-06 | $9.80 | $73.16 | 43,800 | — | — |
| 2023-04-05 | $9.85 | $73.53 | 100,600 | — | — |
| 2023-04-04 | $9.75 | $72.78 | 69,500 | — | — |
| 2023-04-03 | $9.82 | $73.30 | 119,000 | — | — |
| 2023-03-31 | $9.92 | $74.05 | 155,600 | — | — |
| 2023-03-30 | $9.69 | $72.33 | 71,800 | — | — |
| 2023-03-29 | $9.52 | $71.07 | 71,100 | — | — |
| 2023-03-28 | $9.52 | $71.07 | 72,800 | — | — |
| 2023-03-27 | $9.49 | $70.84 | 112,800 | — | — |
| 2023-03-24 | $9.48 | $70.77 | 129,200 | — | — |
| 2023-03-23 | $9.41 | $70.24 | 66,900 | — | — |
| 2023-03-22 | $9.47 | $70.69 | 103,200 | — | — |
| 2023-03-21 | $9.45 | $70.54 | 63,400 | — | — |
| 2023-03-20 | $9.59 | $71.59 | 102,600 | — | — |
| 2023-03-17 | $9.59 | $71.59 | 137,600 | — | — |
| 2023-03-16 | $9.50 | $70.92 | 122,300 | — | — |
| 2023-03-15 | $9.45 | $70.54 | 58,000 | — | — |
| 2023-03-14 | $9.39 | $70.09 | 89,900 | — | — |
| 2023-03-13 | $9.45 | $70.25 | 90,900 | — | — |
| 2023-03-10 | $9.41 | $69.95 | 99,900 | — | — |
| 2023-03-09 | $9.43 | $70.10 | 112,600 | — | — |
| 2023-03-08 | $9.35 | $69.51 | 58,100 | — | — |
| 2023-03-07 | $9.39 | $69.81 | 27,900 | — | — |
| 2023-03-06 | $9.45 | $70.25 | 143,800 | — | — |
| 2023-03-03 | $9.38 | $69.73 | 61,200 | — | — |
| 2023-03-02 | $9.39 | $69.81 | 78,400 | — | — |
| 2023-03-01 | $9.42 | $70.03 | 91,700 | — | — |
| 2023-02-28 | $9.47 | $70.40 | 86,200 | — | — |
| 2023-02-27 | $9.42 | $70.03 | 493,500 | — | — |
| 2023-02-24 | $9.37 | $69.66 | 167,700 | — | — |
| 2023-02-23 | $9.45 | $70.25 | 289,600 | — | — |
| 2023-02-22 | $9.47 | $70.40 | 138,300 | — | — |
| 2023-02-21 | $9.47 | $70.40 | 96,000 | — | — |
| 2023-02-17 | $9.60 | $71.37 | 87,100 | — | — |
| 2023-02-16 | $9.66 | $71.81 | 103,300 | — | — |
| 2023-02-15 | $9.89 | $73.52 | 82,900 | — | — |
| 2023-02-14 | $9.90 | $73.60 | 94,300 | — | — |
| 2023-02-13 | $10.02 | $74.20 | 43,000 | — | — |
| 2023-02-10 | $10.05 | $74.42 | 32,300 | — | — |
| 2023-02-09 | $10.08 | $74.64 | 51,900 | — | — |
| 2023-02-08 | $10.14 | $75.09 | 178,700 | — | — |
| 2023-02-07 | $10.11 | $74.87 | 83,800 | — | — |
| 2023-02-06 | $9.92 | $73.46 | 126,000 | — | — |
| 2023-02-03 | $10.05 | $74.42 | 112,000 | — | — |
| 2023-02-02 | $10.16 | $75.24 | 118,400 | — | — |
| 2023-02-01 | $10.14 | $75.09 | 157,500 | — | — |
| 2023-01-31 | $10.16 | $75.24 | 106,100 | — | — |
| 2023-01-30 | $10.14 | $75.09 | 125,400 | — | — |
| 2023-01-27 | $10.16 | $75.24 | 102,200 | — | — |
| 2023-01-26 | $10.17 | $75.31 | 61,200 | — | — |
| 2023-01-25 | $10.15 | $75.16 | 82,600 | — | — |
| 2023-01-24 | $10.26 | $75.98 | 78,700 | — | — |
| 2023-01-23 | $10.31 | $76.35 | 99,300 | — | — |
| 2023-01-20 | $10.23 | $75.75 | 151,900 | — | — |
| 2023-01-19 | $10.11 | $74.87 | 60,100 | — | — |
| 2023-01-18 | $10.11 | $74.87 | 107,700 | — | — |
| 2023-01-17 | $9.97 | $73.83 | 42,000 | — | — |
| 2023-01-13 | $10.00 | $74.05 | 83,600 | — | — |
| 2023-01-12 | $10.05 | $74.13 | 101,300 | — | — |
| 2023-01-11 | $9.98 | $73.61 | 86,500 | — | — |
| 2023-01-10 | $9.89 | $72.94 | 97,000 | — | — |
| 2023-01-09 | $9.91 | $73.09 | 48,000 | — | — |
| 2023-01-06 | $9.82 | $72.43 | 128,200 | — | — |
| 2023-01-05 | $9.69 | $71.47 | 300,600 | — | — |
| 2023-01-04 | $9.95 | $73.39 | 92,400 | — | — |
| 2023-01-03 | $9.86 | $72.72 | 155,500 | — | — |