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
- 1989-04-21 to 2026-09-03
- 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 | $10.39 | $363.32 | 29,900 | — | — |
| 2023-12-28 | $10.45 | $365.42 | 16,500 | — | — |
| 2023-12-27 | $10.44 | $365.07 | 25,700 | — | — |
| 2023-12-26 | $10.42 | $364.37 | 25,600 | — | — |
| 2023-12-22 | $10.40 | $363.67 | 16,200 | — | — |
| 2023-12-21 | $10.45 | $365.42 | 13,000 | — | — |
| 2023-12-20 | $10.32 | $360.87 | 49,600 | — | — |
| 2023-12-19 | $10.44 | $365.07 | 23,000 | — | — |
| 2023-12-18 | $10.41 | $364.02 | 15,700 | — | — |
| 2023-12-15 | $10.43 | $364.72 | 13,400 | — | — |
| 2023-12-14 | $10.39 | $363.32 | 31,000 | — | — |
| 2023-12-13 | $10.39 | $359.96 | 23,500 | — | — |
| 2023-12-12 | $10.29 | $356.50 | 12,900 | — | — |
| 2023-12-11 | $10.20 | $353.38 | 13,800 | — | — |
| 2023-12-08 | $10.23 | $354.42 | 11,600 | — | — |
| 2023-12-07 | $10.24 | $354.76 | 10,800 | — | — |
| 2023-12-06 | $10.22 | $354.07 | 7,900 | — | — |
| 2023-12-05 | $10.20 | $353.38 | 22,100 | — | — |
| 2023-12-04 | $10.19 | $353.03 | 25,900 | — | — |
| 2023-12-01 | $10.16 | $351.99 | 18,900 | — | — |
| 2023-11-30 | $10.06 | $348.53 | 9,800 | — | — |
| 2023-11-29 | $10.07 | $348.87 | 15,100 | — | — |
| 2023-11-28 | $10.02 | $347.14 | 6,800 | — | — |
| 2023-11-27 | $10.04 | $347.84 | 9,700 | — | — |
| 2023-11-24 | $10.00 | $346.45 | 3,000 | — | — |
| 2023-11-22 | $10.00 | $346.45 | 13,700 | — | — |
| 2023-11-21 | $9.98 | $345.76 | 19,100 | — | — |
| 2023-11-20 | $9.98 | $345.76 | 12,200 | — | — |
| 2023-11-17 | $9.95 | $344.72 | 55,800 | — | — |
| 2023-11-16 | $9.94 | $344.37 | 22,000 | — | — |
| 2023-11-15 | $9.87 | $341.95 | 18,700 | — | — |
| 2023-11-14 | $9.88 | $342.29 | 16,600 | — | — |
| 2023-11-13 | $9.85 | $337.93 | 14,900 | — | — |
| 2023-11-10 | $9.88 | $338.96 | 7,900 | — | — |
| 2023-11-09 | $9.90 | $339.64 | 12,600 | — | — |
| 2023-11-08 | $10.01 | $343.42 | 20,100 | — | — |
| 2023-11-07 | $9.96 | $341.70 | 13,100 | — | — |
| 2023-11-06 | $9.92 | $340.33 | 13,300 | — | — |
| 2023-11-03 | $9.94 | $341.01 | 31,100 | — | — |
| 2023-11-02 | $9.79 | $335.87 | 25,700 | — | — |
| 2023-11-01 | $9.60 | $329.35 | 32,600 | — | — |
| 2023-10-31 | $9.46 | $324.55 | 17,300 | — | — |
| 2023-10-30 | $9.39 | $322.15 | 8,300 | — | — |
| 2023-10-27 | $9.36 | $321.12 | 16,300 | — | — |
| 2023-10-26 | $9.38 | $321.80 | 13,700 | — | — |
| 2023-10-25 | $9.35 | $320.77 | 16,400 | — | — |
| 2023-10-24 | $9.43 | $323.52 | 14,300 | — | — |
| 2023-10-23 | $9.39 | $322.15 | 16,700 | — | — |
| 2023-10-20 | $9.40 | $322.49 | 9,300 | — | — |
| 2023-10-19 | $9.43 | $323.52 | 16,000 | — | — |
| 2023-10-18 | $9.47 | $324.89 | 11,400 | — | — |
| 2023-10-17 | $9.55 | $327.63 | 6,600 | — | — |
| 2023-10-16 | $9.58 | $328.66 | 17,000 | — | — |
| 2023-10-13 | $9.67 | $331.75 | 18,400 | — | — |
| 2023-10-12 | $9.77 | $331.89 | 10,800 | — | — |
| 2023-10-11 | $9.84 | $334.27 | 18,600 | — | — |
| 2023-10-10 | $9.80 | $332.91 | 21,200 | — | — |
| 2023-10-09 | $9.83 | $333.93 | 5,200 | — | — |
| 2023-10-06 | $9.76 | $331.55 | 4,500 | — | — |
| 2023-10-05 | $9.72 | $330.19 | 5,600 | — | — |
| 2023-10-04 | $9.75 | $331.21 | 34,500 | — | — |
| 2023-10-03 | $9.69 | $329.17 | 23,800 | — | — |
| 2023-10-02 | $9.81 | $333.25 | 31,500 | — | — |
| 2023-09-29 | $9.94 | $337.66 | 22,000 | — | — |
| 2023-09-28 | $9.90 | $336.31 | 29,300 | — | — |
| 2023-09-27 | $9.89 | $335.97 | 19,300 | — | — |
| 2023-09-26 | $9.94 | $337.66 | 22,200 | — | — |
| 2023-09-25 | $10.06 | $341.74 | 5,900 | — | — |
| 2023-09-22 | $10.10 | $343.10 | 6,200 | — | — |
| 2023-09-21 | $10.09 | $342.76 | 12,000 | — | — |
| 2023-09-20 | $10.16 | $345.14 | 12,400 | — | — |
| 2023-09-19 | $10.17 | $345.48 | 3,500 | — | — |
| 2023-09-18 | $10.20 | $346.50 | 6,300 | — | — |
| 2023-09-15 | $10.20 | $346.50 | 8,500 | — | — |
| 2023-09-14 | $10.18 | $345.82 | 12,000 | — | — |
| 2023-09-13 | $10.31 | $346.97 | 18,300 | — | — |
| 2023-09-12 | $10.28 | $345.96 | 10,800 | — | — |
| 2023-09-11 | $10.29 | $346.30 | 8,100 | — | — |
| 2023-09-08 | $10.30 | $346.64 | 5,200 | — | — |
| 2023-09-07 | $10.29 | $346.30 | 6,200 | — | — |
| 2023-09-06 | $10.31 | $346.97 | 7,200 | — | — |
| 2023-09-05 | $10.36 | $348.65 | 14,600 | — | — |
| 2023-09-01 | $10.40 | $350.00 | 23,800 | — | — |
| 2023-08-31 | $10.39 | $349.66 | 26,800 | — | — |
| 2023-08-30 | $10.38 | $349.33 | 13,100 | — | — |
| 2023-08-29 | $10.37 | $348.99 | 57,300 | — | — |
| 2023-08-28 | $10.36 | $348.65 | 4,200 | — | — |
| 2023-08-25 | $10.37 | $348.99 | 3,800 | — | — |
| 2023-08-24 | $10.30 | $346.64 | 8,700 | — | — |
| 2023-08-23 | $10.38 | $349.33 | 4,300 | — | — |
| 2023-08-22 | $10.37 | $348.99 | 4,600 | — | — |
| 2023-08-21 | $10.33 | $347.64 | 12,300 | — | — |
| 2023-08-18 | $10.41 | $350.34 | 32,100 | — | — |
| 2023-08-17 | $10.45 | $351.68 | 9,100 | — | — |
| 2023-08-16 | $10.52 | $354.04 | 14,500 | — | — |
| 2023-08-15 | $10.58 | $356.06 | 12,500 | — | — |
| 2023-08-14 | $10.66 | $358.75 | 20,500 | — | — |
| 2023-08-11 | $10.83 | $361.24 | 29,700 | — | — |
| 2023-08-10 | $10.69 | $356.57 | 79,400 | — | — |
| 2023-08-09 | $10.57 | $352.57 | 7,800 | — | — |
| 2023-08-08 | $10.55 | $351.90 | 3,000 | — | — |
| 2023-08-07 | $10.55 | $351.90 | 5,100 | — | — |
| 2023-08-04 | $10.52 | $350.90 | 8,000 | — | — |
| 2023-08-03 | $10.42 | $347.57 | 5,300 | — | — |
| 2023-08-02 | $10.49 | $349.90 | 18,500 | — | — |
| 2023-08-01 | $10.54 | $351.57 | 13,200 | — | — |
| 2023-07-31 | $10.55 | $351.90 | 16,100 | — | — |
| 2023-07-28 | $10.54 | $351.57 | 13,800 | — | — |
| 2023-07-27 | $10.43 | $347.90 | 14,700 | — | — |
| 2023-07-26 | $10.47 | $349.23 | 14,600 | — | — |
| 2023-07-25 | $10.44 | $348.23 | 26,400 | — | — |
| 2023-07-24 | $10.45 | $348.57 | 17,400 | — | — |
| 2023-07-21 | $10.47 | $349.23 | 6,100 | — | — |
| 2023-07-20 | $10.47 | $349.23 | 4,500 | — | — |
| 2023-07-19 | $10.49 | $349.90 | 8,400 | — | — |
| 2023-07-18 | $10.45 | $348.57 | 9,500 | — | — |
| 2023-07-17 | $10.52 | $350.90 | 9,900 | — | — |
| 2023-07-14 | $10.45 | $348.57 | 9,700 | — | — |
| 2023-07-13 | $10.64 | $351.70 | 5,800 | — | — |
| 2023-07-12 | $10.54 | $348.40 | 28,300 | — | — |
| 2023-07-11 | $10.55 | $348.73 | 6,800 | — | — |
| 2023-07-10 | $10.52 | $347.73 | 4,900 | — | — |
| 2023-07-07 | $10.45 | $345.42 | 19,800 | — | — |
| 2023-07-06 | $10.47 | $346.08 | 11,300 | — | — |
| 2023-07-05 | $10.55 | $348.73 | 3,500 | — | — |
| 2023-07-03 | $10.54 | $348.40 | 7,100 | — | — |
| 2023-06-30 | $10.50 | $347.07 | 24,400 | — | — |
| 2023-06-29 | $10.44 | $345.09 | 8,100 | — | — |
| 2023-06-28 | $10.41 | $344.10 | 8,800 | — | — |
| 2023-06-27 | $10.37 | $342.78 | 3,800 | — | — |
| 2023-06-26 | $10.31 | $340.79 | 10,900 | — | — |
| 2023-06-23 | $10.37 | $342.78 | 10,000 | — | — |
| 2023-06-22 | $10.37 | $342.78 | 4,700 | — | — |
| 2023-06-21 | $10.37 | $342.78 | 15,600 | — | — |
| 2023-06-20 | $10.38 | $343.11 | 8,100 | — | — |
| 2023-06-16 | $10.37 | $342.78 | 8,400 | — | — |
| 2023-06-15 | $10.35 | $342.12 | 10,800 | — | — |
| 2023-06-14 | $10.36 | $342.45 | 10,800 | — | — |
| 2023-06-13 | $10.36 | $339.27 | 32,500 | — | — |
| 2023-06-12 | $10.32 | $337.96 | 12,400 | — | — |
| 2023-06-09 | $10.30 | $337.31 | 32,700 | — | — |
| 2023-06-08 | $10.30 | $337.31 | 15,500 | — | — |
| 2023-06-07 | $10.27 | $336.33 | 19,100 | — | — |
| 2023-06-06 | $10.32 | $337.96 | 25,100 | — | — |
| 2023-06-05 | $10.20 | $334.03 | 11,200 | — | — |
| 2023-06-02 | $10.29 | $336.98 | 20,500 | — | — |
| 2023-06-01 | $10.20 | $334.03 | 13,500 | — | — |
| 2023-05-31 | $10.19 | $333.71 | 15,500 | — | — |
| 2023-05-30 | $10.16 | $332.72 | 16,000 | — | — |
| 2023-05-26 | $10.19 | $333.71 | 5,800 | — | — |
| 2023-05-25 | $10.14 | $332.07 | 3,500 | — | — |
| 2023-05-24 | $10.19 | $333.71 | 22,000 | — | — |
| 2023-05-23 | $10.17 | $333.05 | 7,000 | — | — |
| 2023-05-22 | $10.18 | $333.38 | 10,400 | — | — |
| 2023-05-19 | $10.22 | $334.69 | 6,100 | — | — |
| 2023-05-18 | $10.20 | $334.03 | 12,500 | — | — |
| 2023-05-17 | $10.20 | $334.03 | 9,600 | — | — |
| 2023-05-16 | $10.21 | $334.36 | 5,100 | — | — |
| 2023-05-15 | $10.25 | $335.67 | 7,600 | — | — |
| 2023-05-12 | $10.21 | $334.36 | 14,600 | — | — |
| 2023-05-11 | $10.41 | $337.77 | 11,900 | — | — |
| 2023-05-10 | $10.46 | $339.39 | 10,400 | — | — |
| 2023-05-09 | $10.42 | $338.09 | 8,800 | — | — |
| 2023-05-08 | $10.45 | $339.06 | 11,500 | — | — |
| 2023-05-05 | $10.47 | $339.71 | 28,100 | — | — |
| 2023-05-04 | $10.37 | $336.47 | 24,700 | — | — |
| 2023-05-03 | $10.41 | $337.77 | 17,800 | — | — |
| 2023-05-02 | $10.47 | $339.71 | 6,700 | — | — |
| 2023-05-01 | $10.55 | $342.31 | 13,800 | — | — |
| 2023-04-28 | $10.60 | $343.93 | 24,600 | — | — |
| 2023-04-27 | $10.56 | $342.63 | 8,400 | — | — |
| 2023-04-26 | $10.53 | $341.66 | 14,100 | — | — |
| 2023-04-25 | $10.52 | $341.34 | 8,200 | — | — |
| 2023-04-24 | $10.58 | $343.28 | 9,900 | — | — |
| 2023-04-21 | $10.50 | $340.69 | 13,900 | — | — |
| 2023-04-20 | $10.57 | $342.96 | 3,100 | — | — |
| 2023-04-19 | $10.56 | $342.63 | 27,500 | — | — |
| 2023-04-18 | $10.68 | $346.53 | 8,800 | — | — |
| 2023-04-17 | $10.67 | $346.20 | 9,300 | — | — |
| 2023-04-14 | $10.84 | $351.72 | 24,800 | — | — |
| 2023-04-13 | $10.84 | $348.60 | 13,400 | — | — |
| 2023-04-12 | $10.73 | $345.07 | 20,900 | — | — |
| 2023-04-11 | $10.69 | $343.78 | 17,800 | — | — |
| 2023-04-10 | $10.49 | $337.35 | 11,900 | — | — |
| 2023-04-06 | $10.45 | $336.06 | 25,200 | — | — |
| 2023-04-05 | $10.43 | $335.42 | 12,600 | — | — |
| 2023-04-04 | $10.45 | $336.06 | 14,800 | — | — |
| 2023-04-03 | $10.53 | $338.63 | 31,000 | — | — |
| 2023-03-31 | $10.50 | $337.67 | 15,100 | — | — |
| 2023-03-30 | $10.38 | $333.81 | 9,200 | — | — |
| 2023-03-29 | $10.33 | $332.20 | 16,000 | — | — |
| 2023-03-28 | $10.23 | $328.99 | 25,200 | — | — |
| 2023-03-27 | $10.17 | $327.06 | 26,300 | — | — |
| 2023-03-24 | $10.17 | $327.06 | 26,600 | — | — |
| 2023-03-23 | $10.17 | $327.06 | 13,100 | — | — |
| 2023-03-22 | $10.18 | $327.38 | 23,100 | — | — |
| 2023-03-21 | $10.26 | $329.95 | 25,500 | — | — |
| 2023-03-20 | $10.08 | $324.16 | 24,100 | — | — |
| 2023-03-17 | $10.08 | $324.16 | 17,700 | — | — |
| 2023-03-16 | $10.17 | $327.06 | 46,300 | — | — |
| 2023-03-15 | $10.19 | $327.70 | 63,400 | — | — |
| 2023-03-14 | $10.60 | $340.89 | 21,700 | — | — |
| 2023-03-13 | $10.81 | $344.55 | 32,600 | — | — |
| 2023-03-10 | $10.95 | $349.01 | 14,500 | — | — |
| 2023-03-09 | $10.99 | $350.29 | 15,000 | — | — |
| 2023-03-08 | $11.01 | $350.93 | 21,000 | — | — |
| 2023-03-07 | $11.00 | $350.61 | 16,300 | — | — |
| 2023-03-06 | $10.99 | $350.29 | 13,800 | — | — |
| 2023-03-03 | $10.96 | $349.33 | 18,700 | — | — |
| 2023-03-02 | $10.87 | $346.46 | 12,400 | — | — |
| 2023-03-01 | $10.90 | $347.42 | 17,200 | — | — |
| 2023-02-28 | $10.90 | $347.42 | 29,500 | — | — |
| 2023-02-27 | $10.77 | $343.28 | 13,100 | — | — |
| 2023-02-24 | $10.72 | $341.68 | 19,300 | — | — |
| 2023-02-23 | $10.63 | $338.81 | 17,500 | — | — |
| 2023-02-22 | $10.57 | $336.90 | 17,600 | — | — |
| 2023-02-21 | $10.60 | $337.86 | 33,800 | — | — |
| 2023-02-17 | $10.80 | $344.23 | 21,900 | — | — |
| 2023-02-16 | $10.86 | $346.15 | 19,500 | — | — |
| 2023-02-15 | $10.99 | $350.29 | 12,600 | — | — |
| 2023-02-14 | $11.01 | $350.93 | 11,800 | — | — |
| 2023-02-13 | $11.06 | $349.46 | 49,100 | — | — |
| 2023-02-10 | $11.08 | $350.09 | 9,800 | — | — |
| 2023-02-09 | $11.16 | $352.62 | 17,800 | — | — |
| 2023-02-08 | $11.14 | $351.99 | 21,500 | — | — |
| 2023-02-07 | $11.20 | $353.88 | 22,100 | — | — |
| 2023-02-06 | $11.08 | $350.09 | 49,900 | — | — |
| 2023-02-03 | $11.15 | $352.30 | 13,900 | — | — |
| 2023-02-02 | $11.22 | $354.52 | 29,100 | — | — |
| 2023-02-01 | $11.06 | $349.46 | 56,200 | — | — |
| 2023-01-31 | $11.01 | $347.88 | 43,100 | — | — |
| 2023-01-30 | $10.96 | $346.30 | 33,000 | — | — |
| 2023-01-27 | $10.91 | $344.72 | 28,700 | — | — |
| 2023-01-26 | $10.97 | $346.62 | 7,100 | — | — |
| 2023-01-25 | $10.94 | $345.67 | 11,300 | — | — |
| 2023-01-24 | $10.95 | $345.98 | 10,300 | — | — |
| 2023-01-23 | $10.97 | $346.62 | 15,100 | — | — |
| 2023-01-20 | $10.92 | $345.04 | 13,400 | — | — |
| 2023-01-19 | $10.91 | $344.72 | 13,700 | — | — |
| 2023-01-18 | $10.98 | $346.93 | 30,600 | — | — |
| 2023-01-17 | $10.93 | $345.35 | 33,800 | — | — |
| 2023-01-13 | $10.90 | $344.40 | 24,300 | — | — |
| 2023-01-12 | $10.95 | $342.95 | 29,400 | — | — |
| 2023-01-11 | $10.85 | $339.82 | 35,200 | — | — |
| 2023-01-10 | $10.72 | $335.75 | 12,800 | — | — |
| 2023-01-09 | $10.61 | $332.30 | 66,300 | — | — |
| 2023-01-06 | $10.59 | $331.68 | 22,300 | — | — |
| 2023-01-05 | $10.42 | $326.35 | 18,100 | — | — |
| 2023-01-04 | $10.52 | $329.48 | 30,800 | — | — |
| 2023-01-03 | $10.39 | $325.41 | 40,000 | — | — |