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
- 1992-06-03 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 | $9.61 | $73.43 | 681,100 | — | — |
| 2023-12-28 | $9.55 | $72.97 | 380,900 | — | — |
| 2023-12-27 | $9.58 | $73.20 | 431,200 | — | — |
| 2023-12-26 | $9.51 | $72.67 | 363,300 | — | — |
| 2023-12-22 | $9.50 | $72.59 | 429,900 | — | — |
| 2023-12-21 | $9.48 | $72.44 | 604,800 | — | — |
| 2023-12-20 | $9.48 | $72.44 | 332,100 | — | — |
| 2023-12-19 | $9.53 | $72.82 | 400,600 | — | — |
| 2023-12-18 | $9.47 | $72.36 | 272,300 | — | — |
| 2023-12-15 | $9.45 | $72.21 | 313,400 | — | — |
| 2023-12-14 | $9.50 | $72.59 | 267,100 | — | — |
| 2023-12-13 | $9.38 | $71.41 | 266,100 | — | — |
| 2023-12-12 | $9.26 | $70.50 | 247,600 | — | — |
| 2023-12-11 | $9.34 | $71.11 | 215,800 | — | — |
| 2023-12-08 | $9.34 | $71.11 | 217,400 | — | — |
| 2023-12-07 | $9.37 | $71.34 | 325,600 | — | — |
| 2023-12-06 | $9.29 | $70.73 | 160,900 | — | — |
| 2023-12-05 | $9.33 | $71.03 | 150,300 | — | — |
| 2023-12-04 | $9.30 | $70.80 | 269,000 | — | — |
| 2023-12-01 | $9.31 | $70.88 | 318,700 | — | — |
| 2023-11-30 | $9.16 | $69.74 | 252,500 | — | — |
| 2023-11-29 | $9.16 | $69.74 | 235,100 | — | — |
| 2023-11-28 | $9.05 | $68.90 | 239,700 | — | — |
| 2023-11-27 | $9.02 | $68.67 | 215,500 | — | — |
| 2023-11-24 | $9.05 | $68.90 | 45,500 | — | — |
| 2023-11-22 | $9.04 | $68.82 | 99,200 | — | — |
| 2023-11-21 | $9.01 | $68.60 | 144,900 | — | — |
| 2023-11-20 | $8.99 | $68.44 | 179,600 | — | — |
| 2023-11-17 | $8.93 | $67.99 | 187,100 | — | — |
| 2023-11-16 | $8.94 | $68.06 | 217,000 | — | — |
| 2023-11-15 | $8.78 | $66.84 | 150,500 | — | — |
| 2023-11-14 | $8.78 | $66.84 | 150,600 | — | — |
| 2023-11-13 | $8.62 | $65.37 | 221,000 | — | — |
| 2023-11-10 | $8.63 | $65.44 | 258,100 | — | — |
| 2023-11-09 | $8.56 | $64.91 | 190,800 | — | — |
| 2023-11-08 | $8.60 | $65.22 | 345,200 | — | — |
| 2023-11-07 | $8.56 | $64.91 | 311,900 | — | — |
| 2023-11-06 | $8.44 | $64.00 | 175,200 | — | — |
| 2023-11-03 | $8.49 | $64.38 | 215,800 | — | — |
| 2023-11-02 | $8.37 | $63.47 | 181,800 | — | — |
| 2023-11-01 | $8.23 | $62.41 | 341,900 | — | — |
| 2023-10-31 | $8.06 | $61.12 | 208,800 | — | — |
| 2023-10-30 | $8.01 | $60.74 | 296,400 | — | — |
| 2023-10-27 | $7.97 | $60.44 | 260,100 | — | — |
| 2023-10-26 | $7.95 | $60.29 | 343,700 | — | — |
| 2023-10-25 | $7.88 | $59.76 | 202,000 | — | — |
| 2023-10-24 | $7.97 | $60.44 | 193,400 | — | — |
| 2023-10-23 | $7.93 | $60.13 | 337,300 | — | — |
| 2023-10-20 | $7.98 | $60.51 | 296,900 | — | — |
| 2023-10-19 | $8.04 | $60.97 | 204,000 | — | — |
| 2023-10-18 | $8.05 | $61.04 | 287,600 | — | — |
| 2023-10-17 | $8.15 | $61.80 | 297,400 | — | — |
| 2023-10-16 | $8.26 | $62.64 | 164,500 | — | — |
| 2023-10-13 | $8.34 | $63.24 | 257,600 | — | — |
| 2023-10-12 | $8.31 | $62.76 | 185,600 | — | — |
| 2023-10-11 | $8.37 | $63.21 | 180,500 | — | — |
| 2023-10-10 | $8.30 | $62.68 | 155,900 | — | — |
| 2023-10-09 | $8.24 | $62.23 | 129,800 | — | — |
| 2023-10-06 | $8.14 | $61.47 | 354,500 | — | — |
| 2023-10-05 | $8.24 | $62.23 | 134,300 | — | — |
| 2023-10-04 | $8.27 | $62.46 | 135,200 | — | — |
| 2023-10-03 | $8.22 | $62.08 | 224,200 | — | — |
| 2023-10-02 | $8.19 | $61.85 | 330,400 | — | — |
| 2023-09-29 | $8.23 | $62.15 | 341,200 | — | — |
| 2023-09-28 | $8.25 | $62.31 | 428,600 | — | — |
| 2023-09-27 | $8.32 | $62.83 | 327,800 | — | — |
| 2023-09-26 | $8.36 | $63.14 | 191,300 | — | — |
| 2023-09-25 | $8.53 | $64.42 | 146,900 | — | — |
| 2023-09-22 | $8.65 | $65.33 | 155,000 | — | — |
| 2023-09-21 | $8.63 | $65.18 | 174,500 | — | — |
| 2023-09-20 | $8.76 | $66.16 | 122,500 | — | — |
| 2023-09-19 | $8.72 | $65.86 | 163,500 | — | — |
| 2023-09-18 | $8.73 | $65.93 | 185,200 | — | — |
| 2023-09-15 | $8.75 | $66.08 | 229,800 | — | — |
| 2023-09-14 | $8.80 | $66.46 | 128,100 | — | — |
| 2023-09-13 | $8.85 | $66.58 | 214,900 | — | — |
| 2023-09-12 | $8.83 | $66.43 | 351,700 | — | — |
| 2023-09-11 | $8.86 | $66.66 | 128,900 | — | — |
| 2023-09-08 | $8.85 | $66.58 | 218,700 | — | — |
| 2023-09-07 | $8.90 | $66.96 | 151,900 | — | — |
| 2023-09-06 | $8.97 | $67.48 | 112,400 | — | — |
| 2023-09-05 | $8.98 | $67.56 | 185,800 | — | — |
| 2023-09-01 | $9.01 | $67.78 | 92,600 | — | — |
| 2023-08-31 | $9.04 | $68.01 | 195,200 | — | — |
| 2023-08-30 | $9.00 | $67.71 | 680,300 | — | — |
| 2023-08-29 | $9.05 | $68.08 | 191,700 | — | — |
| 2023-08-28 | $9.01 | $67.78 | 170,700 | — | — |
| 2023-08-25 | $9.05 | $68.08 | 78,200 | — | — |
| 2023-08-24 | $9.01 | $67.78 | 94,900 | — | — |
| 2023-08-23 | $9.06 | $68.16 | 90,700 | — | — |
| 2023-08-22 | $9.08 | $68.31 | 118,900 | — | — |
| 2023-08-21 | $9.06 | $68.16 | 97,900 | — | — |
| 2023-08-18 | $9.22 | $69.36 | 176,500 | — | — |
| 2023-08-17 | $9.18 | $69.06 | 170,600 | — | — |
| 2023-08-16 | $9.20 | $69.21 | 52,000 | — | — |
| 2023-08-15 | $9.26 | $69.66 | 95,100 | — | — |
| 2023-08-14 | $9.27 | $69.74 | 84,200 | — | — |
| 2023-08-11 | $9.33 | $69.92 | 81,800 | — | — |
| 2023-08-10 | $9.31 | $69.77 | 89,400 | — | — |
| 2023-08-09 | $9.33 | $69.92 | 111,300 | — | — |
| 2023-08-08 | $9.31 | $69.77 | 134,900 | — | — |
| 2023-08-07 | $9.28 | $69.55 | 222,200 | — | — |
| 2023-08-04 | $9.28 | $69.55 | 144,900 | — | — |
| 2023-08-03 | $9.25 | $69.32 | 186,600 | — | — |
| 2023-08-02 | $9.41 | $70.52 | 166,400 | — | — |
| 2023-08-01 | $9.45 | $70.82 | 185,100 | — | — |
| 2023-07-31 | $9.54 | $71.49 | 207,200 | — | — |
| 2023-07-28 | $9.52 | $71.34 | 288,000 | — | — |
| 2023-07-27 | $9.49 | $71.12 | 135,900 | — | — |
| 2023-07-26 | $9.55 | $71.57 | 114,400 | — | — |
| 2023-07-25 | $9.53 | $71.42 | 60,700 | — | — |
| 2023-07-24 | $9.55 | $71.57 | 72,200 | — | — |
| 2023-07-21 | $9.49 | $71.12 | 111,100 | — | — |
| 2023-07-20 | $9.49 | $71.12 | 125,000 | — | — |
| 2023-07-19 | $9.53 | $71.42 | 98,100 | — | — |
| 2023-07-18 | $9.51 | $71.27 | 66,100 | — | — |
| 2023-07-17 | $9.49 | $71.12 | 103,200 | — | — |
| 2023-07-14 | $9.52 | $71.34 | 100,100 | — | — |
| 2023-07-13 | $9.57 | $71.45 | 99,600 | — | — |
| 2023-07-12 | $9.51 | $71.00 | 68,400 | — | — |
| 2023-07-11 | $9.41 | $70.25 | 91,400 | — | — |
| 2023-07-10 | $9.47 | $70.70 | 68,400 | — | — |
| 2023-07-07 | $9.48 | $70.78 | 100,500 | — | — |
| 2023-07-06 | $9.39 | $70.11 | 158,700 | — | — |
| 2023-07-05 | $9.49 | $70.85 | 95,700 | — | — |
| 2023-07-03 | $9.49 | $70.85 | 45,900 | — | — |
| 2023-06-30 | $9.46 | $70.63 | 116,300 | — | — |
| 2023-06-29 | $9.45 | $70.55 | 142,700 | — | — |
| 2023-06-28 | $9.53 | $71.15 | 111,200 | — | — |
| 2023-06-27 | $9.47 | $70.70 | 91,300 | — | — |
| 2023-06-26 | $9.41 | $70.25 | 221,300 | — | — |
| 2023-06-23 | $9.40 | $70.18 | 119,500 | — | — |
| 2023-06-22 | $9.34 | $69.73 | 97,000 | — | — |
| 2023-06-21 | $9.34 | $69.73 | 171,600 | — | — |
| 2023-06-20 | $9.32 | $69.58 | 181,900 | — | — |
| 2023-06-16 | $9.30 | $69.43 | 71,300 | — | — |
| 2023-06-15 | $9.34 | $69.73 | 217,500 | — | — |
| 2023-06-14 | $9.36 | $69.88 | 114,800 | — | — |
| 2023-06-13 | $9.41 | $69.99 | 87,500 | — | — |
| 2023-06-12 | $9.46 | $70.36 | 66,600 | — | — |
| 2023-06-09 | $9.48 | $70.51 | 55,500 | — | — |
| 2023-06-08 | $9.49 | $70.58 | 71,800 | — | — |
| 2023-06-07 | $9.41 | $69.99 | 47,000 | — | — |
| 2023-06-06 | $9.45 | $70.28 | 90,800 | — | — |
| 2023-06-05 | $9.44 | $70.21 | 73,600 | — | — |
| 2023-06-02 | $9.42 | $70.06 | 48,800 | — | — |
| 2023-06-01 | $9.47 | $70.43 | 88,800 | — | — |
| 2023-05-31 | $9.40 | $69.91 | 206,300 | — | — |
| 2023-05-30 | $9.26 | $68.87 | 116,100 | — | — |
| 2023-05-26 | $9.15 | $68.05 | 43,800 | — | — |
| 2023-05-25 | $9.17 | $68.20 | 212,800 | — | — |
| 2023-05-24 | $9.06 | $67.38 | 118,800 | — | — |
| 2023-05-23 | $9.22 | $68.57 | 108,300 | — | — |
| 2023-05-22 | $9.23 | $68.65 | 71,300 | — | — |
| 2023-05-19 | $9.27 | $68.94 | 146,100 | — | — |
| 2023-05-18 | $9.34 | $69.47 | 65,900 | — | — |
| 2023-05-17 | $9.39 | $69.84 | 90,400 | — | — |
| 2023-05-16 | $9.42 | $70.06 | 56,900 | — | — |
| 2023-05-15 | $9.49 | $70.58 | 103,300 | — | — |
| 2023-05-12 | $9.45 | $70.28 | 52,200 | — | — |
| 2023-05-11 | $9.48 | $70.24 | 62,800 | — | — |
| 2023-05-10 | $9.49 | $70.31 | 110,500 | — | — |
| 2023-05-09 | $9.47 | $70.16 | 135,300 | — | — |
| 2023-05-08 | $9.53 | $70.61 | 79,600 | — | — |
| 2023-05-05 | $9.58 | $70.98 | 137,000 | — | — |
| 2023-05-04 | $9.49 | $70.31 | 125,400 | — | — |
| 2023-05-03 | $9.43 | $69.87 | 82,200 | — | — |
| 2023-05-02 | $9.45 | $70.02 | 101,700 | — | — |
| 2023-05-01 | $9.46 | $70.09 | 139,600 | — | — |
| 2023-04-28 | $9.56 | $70.83 | 114,800 | — | — |
| 2023-04-27 | $9.52 | $70.54 | 86,200 | — | — |
| 2023-04-26 | $9.58 | $70.98 | 58,700 | — | — |
| 2023-04-25 | $9.49 | $70.31 | 167,400 | — | — |
| 2023-04-24 | $9.47 | $70.16 | 63,500 | — | — |
| 2023-04-21 | $9.50 | $70.39 | 146,300 | — | — |
| 2023-04-20 | $9.43 | $69.87 | 146,700 | — | — |
| 2023-04-19 | $9.39 | $69.57 | 149,300 | — | — |
| 2023-04-18 | $9.48 | $70.24 | 120,300 | — | — |
| 2023-04-17 | $9.62 | $71.28 | 102,900 | — | — |
| 2023-04-14 | $9.65 | $71.50 | 132,300 | — | — |
| 2023-04-13 | $9.78 | $72.19 | 54,400 | — | — |
| 2023-04-12 | $9.78 | $72.19 | 72,000 | — | — |
| 2023-04-11 | $9.80 | $72.34 | 77,300 | — | — |
| 2023-04-10 | $9.70 | $71.60 | 55,500 | — | — |
| 2023-04-06 | $9.79 | $72.27 | 92,500 | — | — |
| 2023-04-05 | $9.76 | $72.05 | 114,600 | — | — |
| 2023-04-04 | $9.66 | $71.31 | 56,900 | — | — |
| 2023-04-03 | $9.70 | $71.60 | 65,200 | — | — |
| 2023-03-31 | $9.81 | $72.42 | 98,200 | — | — |
| 2023-03-30 | $9.67 | $71.38 | 91,800 | — | — |
| 2023-03-29 | $9.47 | $69.91 | 116,300 | — | — |
| 2023-03-28 | $9.45 | $69.76 | 74,400 | — | — |
| 2023-03-27 | $9.42 | $69.54 | 106,000 | — | — |
| 2023-03-24 | $9.44 | $69.68 | 101,700 | — | — |
| 2023-03-23 | $9.34 | $68.95 | 678,900 | — | — |
| 2023-03-22 | $9.41 | $69.46 | 169,500 | — | — |
| 2023-03-21 | $9.38 | $69.24 | 56,800 | — | — |
| 2023-03-20 | $9.51 | $70.20 | 117,000 | — | — |
| 2023-03-17 | $9.58 | $70.72 | 94,700 | — | — |
| 2023-03-16 | $9.46 | $69.83 | 117,500 | — | — |
| 2023-03-15 | $9.43 | $69.61 | 253,900 | — | — |
| 2023-03-14 | $9.33 | $68.87 | 164,700 | — | — |
| 2023-03-13 | $9.46 | $69.55 | 131,500 | — | — |
| 2023-03-10 | $9.41 | $69.18 | 124,400 | — | — |
| 2023-03-09 | $9.45 | $69.48 | 120,500 | — | — |
| 2023-03-08 | $9.36 | $68.82 | 56,100 | — | — |
| 2023-03-07 | $9.36 | $68.82 | 66,500 | — | — |
| 2023-03-06 | $9.39 | $69.04 | 116,900 | — | — |
| 2023-03-03 | $9.36 | $68.82 | 77,700 | — | — |
| 2023-03-02 | $9.34 | $68.67 | 40,600 | — | — |
| 2023-03-01 | $9.40 | $69.11 | 66,500 | — | — |
| 2023-02-28 | $9.45 | $69.48 | 105,200 | — | — |
| 2023-02-27 | $9.40 | $69.11 | 76,800 | — | — |
| 2023-02-24 | $9.37 | $68.89 | 199,000 | — | — |
| 2023-02-23 | $9.44 | $69.40 | 75,400 | — | — |
| 2023-02-22 | $9.45 | $69.48 | 75,400 | — | — |
| 2023-02-21 | $9.50 | $69.85 | 104,400 | — | — |
| 2023-02-17 | $9.60 | $70.58 | 94,900 | — | — |
| 2023-02-16 | $9.59 | $70.51 | 185,200 | — | — |
| 2023-02-15 | $9.90 | $72.79 | 72,900 | — | — |
| 2023-02-14 | $9.94 | $73.08 | 62,700 | — | — |
| 2023-02-13 | $10.01 | $73.32 | 51,200 | — | — |
| 2023-02-10 | $9.99 | $73.17 | 81,600 | — | — |
| 2023-02-09 | $10.01 | $73.32 | 67,800 | — | — |
| 2023-02-08 | $10.08 | $73.83 | 109,600 | — | — |
| 2023-02-07 | $10.08 | $73.83 | 65,200 | — | — |
| 2023-02-06 | $9.93 | $72.73 | 213,000 | — | — |
| 2023-02-03 | $10.09 | $73.90 | 213,400 | — | — |
| 2023-02-02 | $10.18 | $74.56 | 147,100 | — | — |
| 2023-02-01 | $10.07 | $73.76 | 145,000 | — | — |
| 2023-01-31 | $10.05 | $73.61 | 245,100 | — | — |
| 2023-01-30 | $10.00 | $73.24 | 169,500 | — | — |
| 2023-01-27 | $9.99 | $73.17 | 110,500 | — | — |
| 2023-01-26 | $10.01 | $73.32 | 64,600 | — | — |
| 2023-01-25 | $10.03 | $73.46 | 156,900 | — | — |
| 2023-01-24 | $10.09 | $73.90 | 112,400 | — | — |
| 2023-01-23 | $10.11 | $74.05 | 123,200 | — | — |
| 2023-01-20 | $10.04 | $73.54 | 215,600 | — | — |
| 2023-01-19 | $9.92 | $72.66 | 189,100 | — | — |
| 2023-01-18 | $9.93 | $72.73 | 193,200 | — | — |
| 2023-01-17 | $9.86 | $72.22 | 125,500 | — | — |
| 2023-01-13 | $9.94 | $72.80 | 132,500 | — | — |
| 2023-01-12 | $10.03 | $73.18 | 96,200 | — | — |
| 2023-01-11 | $9.94 | $72.52 | 93,400 | — | — |
| 2023-01-10 | $9.85 | $71.86 | 55,600 | — | — |
| 2023-01-09 | $9.85 | $71.86 | 112,700 | — | — |
| 2023-01-06 | $9.78 | $71.35 | 120,500 | — | — |
| 2023-01-05 | $9.62 | $70.19 | 304,300 | — | — |
| 2023-01-04 | $9.83 | $71.72 | 197,400 | — | — |
| 2023-01-03 | $9.82 | $71.64 | 205,000 | — | — |