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
- 1988-11-02 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 | $8.70 | $33.02 | 4,446,200 | — | — |
| 2023-12-28 | $8.72 | $33.09 | 4,901,000 | — | — |
| 2023-12-27 | $8.74 | $33.17 | 7,098,500 | — | — |
| 2023-12-26 | $8.78 | $33.32 | 4,615,700 | — | — |
| 2023-12-22 | $8.73 | $33.13 | 5,703,600 | — | — |
| 2023-12-21 | $8.77 | $33.28 | 9,449,500 | — | — |
| 2023-12-20 | $8.46 | $32.11 | 8,359,000 | — | — |
| 2023-12-19 | $8.57 | $32.53 | 11,580,200 | — | — |
| 2023-12-18 | $8.49 | $32.22 | 11,129,400 | — | — |
| 2023-12-15 | $8.17 | $31.01 | 11,349,100 | — | — |
| 2023-12-14 | $8.45 | $32.07 | 11,879,000 | — | — |
| 2023-12-13 | $8.35 | $31.69 | 10,284,100 | — | — |
| 2023-12-12 | $8.37 | $31.77 | 10,758,800 | — | — |
| 2023-12-11 | $8.59 | $32.60 | 8,236,000 | — | — |
| 2023-12-08 | $8.73 | $33.13 | 6,036,200 | — | — |
| 2023-12-07 | $8.84 | $33.55 | 9,123,100 | — | — |
| 2023-12-06 | $9.04 | $34.31 | 5,782,400 | — | — |
| 2023-12-05 | $9.03 | $34.27 | 5,236,900 | — | — |
| 2023-12-04 | $9.04 | $34.31 | 6,124,100 | — | — |
| 2023-12-01 | $9.22 | $34.99 | 8,676,300 | — | — |
| 2023-11-30 | $9.06 | $34.38 | 7,073,900 | — | — |
| 2023-11-29 | $9.02 | $34.23 | 8,665,200 | — | — |
| 2023-11-28 | $9.05 | $34.35 | 11,899,500 | — | — |
| 2023-11-27 | $9.05 | $34.35 | 9,610,300 | — | — |
| 2023-11-24 | $9.13 | $34.65 | 4,371,400 | — | — |
| 2023-11-22 | $8.91 | $33.82 | 10,416,500 | — | — |
| 2023-11-21 | $9.33 | $33.58 | 5,851,300 | — | — |
| 2023-11-20 | $9.41 | $33.87 | 4,687,100 | — | — |
| 2023-11-17 | $9.37 | $33.73 | 6,237,100 | — | — |
| 2023-11-16 | $9.17 | $33.01 | 6,798,700 | — | — |
| 2023-11-15 | $9.15 | $32.94 | 9,433,600 | — | — |
| 2023-11-14 | $9.12 | $32.83 | 10,901,800 | — | — |
| 2023-11-13 | $9.52 | $34.27 | 8,558,700 | — | — |
| 2023-11-10 | $9.48 | $34.12 | 5,737,600 | — | — |
| 2023-11-09 | $9.50 | $34.20 | 4,196,200 | — | — |
| 2023-11-08 | $9.50 | $34.20 | 4,092,700 | — | — |
| 2023-11-07 | $9.61 | $34.59 | 3,673,100 | — | — |
| 2023-11-06 | $9.76 | $35.13 | 3,668,200 | — | — |
| 2023-11-03 | $9.75 | $35.10 | 5,202,500 | — | — |
| 2023-11-02 | $9.54 | $34.34 | 4,552,200 | — | — |
| 2023-11-01 | $9.20 | $33.12 | 3,796,000 | — | — |
| 2023-10-31 | $9.24 | $33.26 | 3,458,600 | — | — |
| 2023-10-30 | $9.38 | $33.76 | 3,939,700 | — | — |
| 2023-10-27 | $9.21 | $33.15 | 4,224,300 | — | — |
| 2023-10-26 | $9.18 | $33.04 | 8,246,900 | — | — |
| 2023-10-25 | $9.04 | $32.54 | 5,659,300 | — | — |
| 2023-10-24 | $9.25 | $33.30 | 4,877,200 | — | — |
| 2023-10-23 | $9.15 | $32.94 | 4,486,200 | — | — |
| 2023-10-20 | $9.26 | $33.33 | 4,084,500 | — | — |
| 2023-10-19 | $9.34 | $33.62 | 6,441,800 | — | — |
| 2023-10-18 | $9.48 | $34.12 | 4,563,800 | — | — |
| 2023-10-17 | $9.53 | $34.30 | 3,397,200 | — | — |
| 2023-10-16 | $9.62 | $34.63 | 3,691,500 | — | — |
| 2023-10-13 | $9.44 | $33.98 | 3,691,200 | — | — |
| 2023-10-12 | $9.58 | $34.48 | 4,882,100 | — | — |
| 2023-10-11 | $9.68 | $34.84 | 3,634,300 | — | — |
| 2023-10-10 | $9.63 | $34.66 | 4,714,300 | — | — |
| 2023-10-09 | $9.48 | $34.12 | 4,681,700 | — | — |
| 2023-10-06 | $9.32 | $33.55 | 5,005,300 | — | — |
| 2023-10-05 | $9.43 | $33.94 | 4,540,700 | — | — |
| 2023-10-04 | $9.26 | $33.33 | 4,733,800 | — | — |
| 2023-10-03 | $9.25 | $33.30 | 5,063,900 | — | — |
| 2023-10-02 | $9.40 | $33.84 | 5,438,600 | — | — |
| 2023-09-29 | $9.48 | $34.12 | 5,860,500 | — | — |
| 2023-09-28 | $9.55 | $34.38 | 6,468,600 | — | — |
| 2023-09-27 | $9.74 | $35.06 | 4,422,300 | — | — |
| 2023-09-26 | $9.86 | $35.49 | 5,077,100 | — | — |
| 2023-09-25 | $9.87 | $35.53 | 6,026,100 | — | — |
| 2023-09-22 | $10.01 | $36.03 | 4,256,100 | — | — |
| 2023-09-21 | $9.98 | $35.92 | 4,545,300 | — | — |
| 2023-09-20 | $10.07 | $36.25 | 4,035,400 | — | — |
| 2023-09-19 | $10.03 | $36.10 | 3,175,700 | — | — |
| 2023-09-18 | $9.90 | $35.64 | 3,124,300 | — | — |
| 2023-09-15 | $9.95 | $35.82 | 8,683,400 | — | — |
| 2023-09-14 | $9.97 | $35.89 | 4,159,800 | — | — |
| 2023-09-13 | $9.86 | $35.49 | 7,157,400 | — | — |
| 2023-09-12 | $9.75 | $35.10 | 5,388,100 | — | — |
| 2023-09-11 | $9.51 | $34.23 | 5,196,600 | — | — |
| 2023-09-08 | $9.21 | $33.15 | 2,763,500 | — | — |
| 2023-09-07 | $9.22 | $33.19 | 3,076,800 | — | — |
| 2023-09-06 | $9.21 | $33.15 | 5,247,800 | — | — |
| 2023-09-05 | $9.36 | $33.69 | 4,928,000 | — | — |
| 2023-09-01 | $9.31 | $33.51 | 3,481,300 | — | — |
| 2023-08-31 | $9.32 | $33.55 | 4,611,500 | — | — |
| 2023-08-30 | $9.36 | $33.69 | 3,229,300 | — | — |
| 2023-08-29 | $9.28 | $33.40 | 3,884,700 | — | — |
| 2023-08-28 | $9.12 | $32.83 | 3,109,600 | — | — |
| 2023-08-25 | $9.05 | $32.58 | 4,231,600 | — | — |
| 2023-08-24 | $9.10 | $32.76 | 3,973,700 | — | — |
| 2023-08-23 | $9.19 | $33.08 | 4,531,500 | — | — |
| 2023-08-22 | $9.05 | $32.58 | 3,716,800 | — | — |
| 2023-08-21 | $9.10 | $32.76 | 3,819,300 | — | — |
| 2023-08-18 | $9.11 | $32.79 | 4,923,800 | — | — |
| 2023-08-17 | $9.14 | $32.90 | 4,867,300 | — | — |
| 2023-08-16 | $9.08 | $32.68 | 3,338,700 | — | — |
| 2023-08-15 | $9.11 | $32.79 | 4,583,400 | — | — |
| 2023-08-14 | $9.24 | $33.26 | 4,626,800 | — | — |
| 2023-08-11 | $9.33 | $33.58 | 3,456,800 | — | — |
| 2023-08-10 | $9.35 | $33.66 | 4,280,800 | — | — |
| 2023-08-09 | $9.30 | $33.48 | 4,291,700 | — | — |
| 2023-08-08 | $9.28 | $33.40 | 3,525,800 | — | — |
| 2023-08-07 | $9.37 | $33.73 | 4,431,200 | — | — |
| 2023-08-04 | $9.38 | $33.76 | 5,853,200 | — | — |
| 2023-08-03 | $9.26 | $33.33 | 4,305,100 | — | — |
| 2023-08-02 | $9.43 | $33.94 | 7,030,900 | — | — |
| 2023-08-01 | $9.47 | $34.09 | 3,453,700 | — | — |
| 2023-07-31 | $9.62 | $34.63 | 4,428,200 | — | — |
| 2023-07-28 | $9.75 | $35.10 | 5,631,600 | — | — |
| 2023-07-27 | $9.71 | $34.95 | 5,030,500 | — | — |
| 2023-07-26 | $10.03 | $36.10 | 9,130,000 | — | — |
| 2023-07-25 | $9.79 | $35.24 | 5,484,200 | — | — |
| 2023-07-24 | $9.83 | $35.38 | 8,702,200 | — | — |
| 2023-07-21 | $9.50 | $34.20 | 3,779,600 | — | — |
| 2023-07-20 | $9.53 | $34.30 | 4,013,200 | — | — |
| 2023-07-19 | $9.54 | $34.34 | 5,880,300 | — | — |
| 2023-07-18 | $9.38 | $33.76 | 5,785,400 | — | — |
| 2023-07-17 | $9.49 | $34.16 | 5,211,500 | — | — |
| 2023-07-14 | $9.57 | $34.45 | 5,427,300 | — | — |
| 2023-07-13 | $9.59 | $34.52 | 6,011,900 | — | — |
| 2023-07-12 | $9.49 | $34.16 | 4,732,500 | — | — |
| 2023-07-11 | $9.31 | $33.51 | 5,007,400 | — | — |
| 2023-07-10 | $9.12 | $32.83 | 6,055,600 | — | — |
| 2023-07-07 | $9.14 | $32.90 | 6,397,200 | — | — |
| 2023-07-06 | $9.12 | $32.83 | 7,337,100 | — | — |
| 2023-07-05 | $9.25 | $33.30 | 6,919,500 | — | — |
| 2023-07-03 | $9.51 | $34.23 | 2,893,500 | — | — |
| 2023-06-30 | $9.45 | $34.02 | 6,325,000 | — | — |
| 2023-06-29 | $9.41 | $33.87 | 4,852,700 | — | — |
| 2023-06-28 | $9.35 | $33.66 | 3,600,900 | — | — |
| 2023-06-27 | $9.33 | $33.58 | 6,937,500 | — | — |
| 2023-06-26 | $9.00 | $32.40 | 9,824,400 | — | — |
| 2023-06-23 | $9.23 | $33.22 | 4,289,300 | — | — |
| 2023-06-22 | $9.18 | $33.04 | 6,232,500 | — | — |
| 2023-06-21 | $9.28 | $33.40 | 4,384,100 | — | — |
| 2023-06-20 | $9.33 | $33.58 | 4,379,400 | — | — |
| 2023-06-16 | $9.47 | $34.09 | 4,153,200 | — | — |
| 2023-06-15 | $9.48 | $34.12 | 8,528,800 | — | — |
| 2023-06-14 | $9.24 | $33.26 | 7,527,100 | — | — |
| 2023-06-13 | $9.14 | $32.90 | 8,760,500 | — | — |
| 2023-06-12 | $9.16 | $32.97 | 9,619,000 | — | — |
| 2023-06-09 | $9.37 | $33.73 | 5,439,600 | — | — |
| 2023-06-08 | $9.29 | $33.44 | 6,594,200 | — | — |
| 2023-06-07 | $9.78 | $33.45 | 6,650,600 | — | — |
| 2023-06-06 | $9.58 | $32.76 | 5,500,000 | — | — |
| 2023-06-05 | $9.59 | $32.80 | 5,917,000 | — | — |
| 2023-06-02 | $9.57 | $32.73 | 11,374,600 | — | — |
| 2023-06-01 | $9.49 | $32.46 | 5,425,300 | — | — |
| 2023-05-31 | $9.48 | $32.42 | 8,088,600 | — | — |
| 2023-05-30 | $9.67 | $33.07 | 6,442,800 | — | — |
| 2023-05-26 | $9.82 | $33.58 | 4,664,300 | — | — |
| 2023-05-25 | $9.90 | $33.86 | 10,828,400 | — | — |
| 2023-05-24 | $10.20 | $34.88 | 5,423,400 | — | — |
| 2023-05-23 | $10.35 | $35.40 | 5,979,900 | — | — |
| 2023-05-22 | $10.13 | $34.64 | 5,212,600 | — | — |
| 2023-05-19 | $10.35 | $35.40 | 7,745,100 | — | — |
| 2023-05-18 | $10.25 | $35.05 | 6,753,800 | — | — |
| 2023-05-17 | $10.24 | $35.02 | 6,585,900 | — | — |
| 2023-05-16 | $10.24 | $35.02 | 16,015,600 | — | — |
| 2023-05-15 | $11.22 | $38.37 | 7,778,200 | — | — |
| 2023-05-12 | $11.16 | $38.17 | 5,374,100 | — | — |
| 2023-05-11 | $11.28 | $38.58 | 5,699,100 | — | — |
| 2023-05-10 | $11.67 | $39.91 | 3,553,900 | — | — |
| 2023-05-09 | $11.87 | $40.60 | 3,874,400 | — | — |
| 2023-05-08 | $11.94 | $40.83 | 2,974,600 | — | — |
| 2023-05-05 | $11.95 | $40.87 | 5,500,000 | — | — |
| 2023-05-04 | $11.85 | $40.53 | 3,696,200 | — | — |
| 2023-05-03 | $11.96 | $40.90 | 4,718,200 | — | — |
| 2023-05-02 | $11.68 | $39.95 | 3,965,000 | — | — |
| 2023-05-01 | $11.85 | $40.53 | 3,362,600 | — | — |
| 2023-04-28 | $11.95 | $40.87 | 3,448,900 | — | — |
| 2023-04-27 | $11.99 | $41.01 | 6,459,700 | — | — |
| 2023-04-26 | $11.67 | $39.91 | 12,640,700 | — | — |
| 2023-04-25 | $11.24 | $38.44 | 5,150,800 | — | — |
| 2023-04-24 | $11.16 | $38.17 | 4,519,000 | — | — |
| 2023-04-21 | $11.17 | $38.20 | 5,677,700 | — | — |
| 2023-04-20 | $11.11 | $38.00 | 3,066,800 | — | — |
| 2023-04-19 | $11.23 | $38.41 | 2,328,700 | — | — |
| 2023-04-18 | $11.32 | $38.71 | 3,227,900 | — | — |
| 2023-04-17 | $11.45 | $39.16 | 3,667,400 | — | — |
| 2023-04-14 | $11.36 | $38.85 | 3,886,200 | — | — |
| 2023-04-13 | $11.44 | $39.12 | 2,827,400 | — | — |
| 2023-04-12 | $11.42 | $39.06 | 3,048,200 | — | — |
| 2023-04-11 | $11.43 | $39.09 | 3,051,100 | — | — |
| 2023-04-10 | $11.37 | $38.89 | 2,529,800 | — | — |
| 2023-04-06 | $11.33 | $38.75 | 3,848,100 | — | — |
| 2023-04-05 | $11.17 | $38.20 | 5,274,600 | — | — |
| 2023-04-04 | $10.94 | $37.41 | 4,171,800 | — | — |
| 2023-04-03 | $11.12 | $38.03 | 4,299,300 | — | — |
| 2023-03-31 | $11.04 | $37.76 | 3,146,600 | — | — |
| 2023-03-30 | $11.04 | $37.76 | 2,609,100 | — | — |
| 2023-03-29 | $11.02 | $37.69 | 4,065,600 | — | — |
| 2023-03-28 | $10.86 | $37.14 | 5,627,800 | — | — |
| 2023-03-27 | $10.91 | $37.31 | 2,968,300 | — | — |
| 2023-03-24 | $10.85 | $37.11 | 3,791,700 | — | — |
| 2023-03-23 | $11.04 | $37.76 | 4,087,100 | — | — |
| 2023-03-22 | $11.06 | $37.82 | 4,786,100 | — | — |
| 2023-03-21 | $11.25 | $38.47 | 3,753,700 | — | — |
| 2023-03-20 | $11.28 | $38.58 | 4,663,700 | — | — |
| 2023-03-17 | $10.95 | $37.45 | 7,163,200 | — | — |
| 2023-03-16 | $11.24 | $38.44 | 6,613,400 | — | — |
| 2023-03-15 | $11.38 | $38.92 | 8,861,900 | — | — |
| 2023-03-14 | $11.70 | $40.01 | 6,301,400 | — | — |
| 2023-03-13 | $11.58 | $39.60 | 9,053,500 | — | — |
| 2023-03-10 | $11.78 | $40.29 | 8,017,200 | — | — |
| 2023-03-09 | $11.57 | $39.57 | 11,200,600 | — | — |
| 2023-03-08 | $11.59 | $39.64 | 22,834,200 | — | — |
| 2023-03-07 | $11.55 | $39.50 | 18,191,500 | — | — |
| 2023-03-06 | $11.88 | $40.63 | 18,127,300 | — | — |
| 2023-03-03 | $12.10 | $41.38 | 4,687,200 | — | — |
| 2023-03-02 | $11.91 | $40.73 | 3,609,200 | — | — |
| 2023-03-01 | $11.96 | $40.90 | 5,025,400 | — | — |
| 2023-02-28 | $11.97 | $40.94 | 7,313,900 | — | — |
| 2023-02-27 | $12.06 | $41.24 | 7,636,600 | — | — |
| 2023-02-24 | $11.68 | $39.95 | 17,765,800 | — | — |
| 2023-02-23 | $11.88 | $40.63 | 15,264,500 | — | — |
| 2023-02-22 | $12.00 | $41.04 | 12,509,300 | — | — |
| 2023-02-21 | $12.33 | $42.17 | 4,116,700 | — | — |
| 2023-02-17 | $12.38 | $42.34 | 5,039,600 | — | — |
| 2023-02-16 | $12.20 | $41.72 | 7,804,500 | — | — |
| 2023-02-15 | $12.41 | $42.44 | 17,510,100 | — | — |
| 2023-02-14 | $12.05 | $41.21 | 13,295,800 | — | — |
| 2023-02-13 | $11.68 | $39.95 | 22,420,900 | — | — |
| 2023-02-10 | $11.14 | $38.10 | 3,816,100 | — | — |
| 2023-02-09 | $11.05 | $37.79 | 4,635,100 | — | — |
| 2023-02-08 | $11.19 | $38.27 | 5,334,300 | — | — |
| 2023-02-07 | $11.07 | $37.86 | 7,403,800 | — | — |
| 2023-02-06 | $10.96 | $37.48 | 9,324,400 | — | — |
| 2023-02-03 | $10.97 | $37.52 | 12,870,800 | — | — |
| 2023-02-02 | $11.62 | $39.74 | 6,755,500 | — | — |
| 2023-02-01 | $11.42 | $39.06 | 7,084,200 | — | — |
| 2023-01-31 | $11.58 | $39.60 | 6,981,700 | — | — |
| 2023-01-30 | $11.62 | $39.74 | 7,799,000 | — | — |
| 2023-01-27 | $11.61 | $39.71 | 5,144,300 | — | — |
| 2023-01-26 | $11.46 | $39.19 | 4,696,900 | — | — |
| 2023-01-25 | $11.52 | $39.40 | 5,560,800 | — | — |
| 2023-01-24 | $11.32 | $38.71 | 4,268,800 | — | — |
| 2023-01-23 | $11.36 | $38.85 | 5,028,600 | — | — |
| 2023-01-20 | $11.45 | $39.16 | 5,325,500 | — | — |
| 2023-01-19 | $11.21 | $38.34 | 5,469,300 | — | — |
| 2023-01-18 | $11.17 | $38.20 | 7,018,800 | — | — |
| 2023-01-17 | $11.42 | $39.06 | 11,497,200 | — | — |
| 2023-01-13 | $11.23 | $38.41 | 6,586,000 | — | — |
| 2023-01-12 | $11.28 | $38.58 | 11,132,000 | — | — |
| 2023-01-11 | $10.67 | $36.49 | 9,938,700 | — | — |
| 2023-01-10 | $10.74 | $36.73 | 11,980,300 | — | — |
| 2023-01-09 | $10.74 | $36.73 | 10,003,000 | — | — |
| 2023-01-06 | $10.75 | $36.76 | 6,186,500 | — | — |
| 2023-01-05 | $10.58 | $36.18 | 5,620,400 | — | — |
| 2023-01-04 | $10.60 | $36.25 | 9,673,800 | — | — |
| 2023-01-03 | $10.36 | $35.43 | 9,242,100 | — | — |