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
- 1993-06-10 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 | $10.00 | $55.48 | 60,200 | — | — |
| 2023-12-28 | $9.97 | $55.32 | 81,100 | — | — |
| 2023-12-27 | $9.99 | $55.43 | 78,900 | — | — |
| 2023-12-26 | $9.98 | $55.37 | 84,300 | — | — |
| 2023-12-22 | $9.98 | $55.37 | 55,400 | — | — |
| 2023-12-21 | $9.99 | $55.43 | 54,800 | — | — |
| 2023-12-20 | $9.98 | $55.37 | 58,100 | — | — |
| 2023-12-19 | $10.01 | $55.54 | 89,400 | — | — |
| 2023-12-18 | $9.95 | $55.20 | 80,900 | — | — |
| 2023-12-15 | $9.92 | $55.04 | 56,200 | — | — |
| 2023-12-14 | $10.03 | $55.65 | 124,200 | — | — |
| 2023-12-13 | $9.99 | $55.27 | 75,100 | — | — |
| 2023-12-12 | $9.88 | $54.66 | 106,700 | — | — |
| 2023-12-11 | $9.92 | $54.88 | 42,400 | — | — |
| 2023-12-08 | $9.90 | $54.77 | 59,100 | — | — |
| 2023-12-07 | $9.90 | $54.77 | 38,400 | — | — |
| 2023-12-06 | $9.86 | $54.55 | 39,800 | — | — |
| 2023-12-05 | $9.83 | $54.39 | 81,100 | — | — |
| 2023-12-04 | $9.79 | $54.16 | 31,100 | — | — |
| 2023-12-01 | $9.82 | $54.33 | 41,500 | — | — |
| 2023-11-30 | $9.68 | $53.56 | 56,400 | — | — |
| 2023-11-29 | $9.64 | $53.33 | 48,400 | — | — |
| 2023-11-28 | $9.51 | $52.62 | 142,300 | — | — |
| 2023-11-27 | $9.48 | $52.45 | 102,200 | — | — |
| 2023-11-24 | $9.45 | $52.28 | 16,100 | — | — |
| 2023-11-22 | $9.46 | $52.34 | 60,800 | — | — |
| 2023-11-21 | $9.44 | $52.23 | 70,700 | — | — |
| 2023-11-20 | $9.42 | $52.12 | 33,200 | — | — |
| 2023-11-17 | $9.40 | $52.01 | 69,100 | — | — |
| 2023-11-16 | $9.39 | $51.95 | 57,300 | — | — |
| 2023-11-15 | $9.30 | $51.45 | 38,100 | — | — |
| 2023-11-14 | $9.31 | $51.51 | 47,700 | — | — |
| 2023-11-13 | $9.17 | $50.58 | 71,700 | — | — |
| 2023-11-10 | $9.17 | $50.58 | 70,900 | — | — |
| 2023-11-09 | $9.05 | $49.92 | 56,000 | — | — |
| 2023-11-08 | $9.12 | $50.30 | 33,300 | — | — |
| 2023-11-07 | $9.07 | $50.03 | 373,400 | — | — |
| 2023-11-06 | $8.97 | $49.48 | 116,900 | — | — |
| 2023-11-03 | $9.00 | $49.64 | 91,600 | — | — |
| 2023-11-02 | $8.91 | $49.15 | 66,100 | — | — |
| 2023-11-01 | $8.76 | $48.32 | 44,700 | — | — |
| 2023-10-31 | $8.65 | $47.71 | 18,600 | — | — |
| 2023-10-30 | $8.67 | $47.82 | 12,300 | — | — |
| 2023-10-27 | $8.61 | $47.49 | 27,900 | — | — |
| 2023-10-26 | $8.63 | $47.60 | 14,100 | — | — |
| 2023-10-25 | $8.62 | $47.55 | 18,800 | — | — |
| 2023-10-24 | $8.67 | $47.82 | 28,700 | — | — |
| 2023-10-23 | $8.63 | $47.60 | 20,000 | — | — |
| 2023-10-20 | $8.68 | $47.88 | 45,900 | — | — |
| 2023-10-19 | $8.64 | $47.66 | 101,100 | — | — |
| 2023-10-18 | $8.76 | $48.32 | 69,900 | — | — |
| 2023-10-17 | $8.90 | $49.09 | 40,400 | — | — |
| 2023-10-16 | $9.06 | $49.97 | 58,500 | — | — |
| 2023-10-13 | $9.15 | $50.47 | 29,600 | — | — |
| 2023-10-12 | $9.13 | $50.19 | 34,800 | — | — |
| 2023-10-11 | $9.13 | $50.19 | 32,700 | — | — |
| 2023-10-10 | $9.02 | $49.58 | 31,900 | — | — |
| 2023-10-09 | $8.97 | $49.31 | 6,800 | — | — |
| 2023-10-06 | $8.91 | $48.98 | 17,600 | — | — |
| 2023-10-05 | $8.93 | $49.09 | 43,800 | — | — |
| 2023-10-04 | $8.93 | $49.09 | 65,100 | — | — |
| 2023-10-03 | $8.90 | $48.92 | 62,900 | — | — |
| 2023-10-02 | $8.93 | $49.09 | 50,600 | — | — |
| 2023-09-29 | $8.95 | $49.20 | 41,100 | — | — |
| 2023-09-28 | $8.92 | $49.03 | 27,300 | — | — |
| 2023-09-27 | $8.96 | $49.25 | 30,500 | — | — |
| 2023-09-26 | $9.03 | $49.64 | 50,900 | — | — |
| 2023-09-25 | $9.07 | $49.86 | 52,800 | — | — |
| 2023-09-22 | $9.16 | $50.35 | 48,300 | — | — |
| 2023-09-21 | $9.19 | $50.52 | 40,800 | — | — |
| 2023-09-20 | $9.37 | $51.51 | 28,400 | — | — |
| 2023-09-19 | $9.33 | $51.29 | 185,900 | — | — |
| 2023-09-18 | $9.31 | $51.18 | 73,700 | — | — |
| 2023-09-15 | $9.31 | $51.18 | 46,600 | — | — |
| 2023-09-14 | $9.31 | $51.18 | 63,100 | — | — |
| 2023-09-13 | $9.36 | $51.28 | 309,800 | — | — |
| 2023-09-12 | $9.36 | $51.28 | 26,200 | — | — |
| 2023-09-11 | $9.41 | $51.56 | 26,100 | — | — |
| 2023-09-08 | $9.41 | $51.56 | 38,100 | — | — |
| 2023-09-07 | $9.46 | $51.83 | 8,100 | — | — |
| 2023-09-06 | $9.54 | $52.27 | 43,500 | — | — |
| 2023-09-05 | $9.53 | $52.21 | 28,200 | — | — |
| 2023-09-01 | $9.55 | $52.32 | 16,400 | — | — |
| 2023-08-31 | $9.58 | $52.49 | 40,500 | — | — |
| 2023-08-30 | $9.58 | $52.49 | 54,600 | — | — |
| 2023-08-29 | $9.60 | $52.60 | 26,800 | — | — |
| 2023-08-28 | $9.53 | $52.21 | 42,100 | — | — |
| 2023-08-25 | $9.52 | $52.16 | 12,400 | — | — |
| 2023-08-24 | $9.55 | $52.32 | 44,100 | — | — |
| 2023-08-23 | $9.56 | $52.38 | 18,300 | — | — |
| 2023-08-22 | $9.55 | $52.32 | 11,800 | — | — |
| 2023-08-21 | $9.54 | $52.27 | 22,600 | — | — |
| 2023-08-18 | $9.58 | $52.49 | 5,200 | — | — |
| 2023-08-17 | $9.56 | $52.38 | 14,600 | — | — |
| 2023-08-16 | $9.60 | $52.60 | 46,300 | — | — |
| 2023-08-15 | $9.66 | $52.93 | 30,300 | — | — |
| 2023-08-14 | $9.67 | $52.98 | 26,900 | — | — |
| 2023-08-11 | $9.70 | $52.97 | 43,800 | — | — |
| 2023-08-10 | $9.66 | $52.76 | 27,300 | — | — |
| 2023-08-09 | $9.67 | $52.81 | 29,100 | — | — |
| 2023-08-08 | $9.65 | $52.70 | 39,500 | — | — |
| 2023-08-07 | $9.65 | $52.70 | 54,000 | — | — |
| 2023-08-04 | $9.75 | $53.25 | 9,300 | — | — |
| 2023-08-03 | $9.74 | $53.19 | 44,700 | — | — |
| 2023-08-02 | $9.85 | $53.79 | 34,100 | — | — |
| 2023-08-01 | $9.88 | $53.96 | 63,400 | — | — |
| 2023-07-31 | $9.91 | $54.12 | 202,500 | — | — |
| 2023-07-28 | $9.86 | $53.85 | 59,200 | — | — |
| 2023-07-27 | $9.85 | $53.79 | 15,400 | — | — |
| 2023-07-26 | $9.93 | $54.23 | 29,600 | — | — |
| 2023-07-25 | $9.92 | $54.18 | 14,400 | — | — |
| 2023-07-24 | $9.93 | $54.23 | 31,700 | — | — |
| 2023-07-21 | $9.93 | $54.23 | 22,800 | — | — |
| 2023-07-20 | $9.90 | $54.07 | 45,600 | — | — |
| 2023-07-19 | $9.93 | $54.23 | 30,800 | — | — |
| 2023-07-18 | $9.90 | $54.07 | 38,600 | — | — |
| 2023-07-17 | $9.87 | $53.90 | 18,900 | — | — |
| 2023-07-14 | $9.84 | $53.74 | 27,800 | — | — |
| 2023-07-13 | $9.85 | $53.62 | 8,700 | — | — |
| 2023-07-12 | $9.87 | $53.73 | 43,200 | — | — |
| 2023-07-11 | $9.80 | $53.35 | 13,600 | — | — |
| 2023-07-10 | $9.78 | $53.24 | 12,000 | — | — |
| 2023-07-07 | $9.76 | $53.13 | 34,100 | — | — |
| 2023-07-06 | $9.71 | $52.86 | 56,300 | — | — |
| 2023-07-05 | $9.85 | $53.62 | 36,000 | — | — |
| 2023-07-03 | $9.88 | $53.79 | 23,800 | — | — |
| 2023-06-30 | $9.86 | $53.68 | 27,400 | — | — |
| 2023-06-29 | $9.81 | $53.41 | 7,400 | — | — |
| 2023-06-28 | $9.87 | $53.73 | 19,300 | — | — |
| 2023-06-27 | $9.82 | $53.46 | 4,600 | — | — |
| 2023-06-26 | $9.79 | $53.30 | 22,700 | — | — |
| 2023-06-23 | $9.79 | $53.30 | 54,300 | — | — |
| 2023-06-22 | $9.73 | $52.97 | 79,200 | — | — |
| 2023-06-21 | $9.78 | $53.24 | 22,100 | — | — |
| 2023-06-20 | $9.80 | $53.35 | 40,300 | — | — |
| 2023-06-16 | $9.76 | $53.13 | 41,900 | — | — |
| 2023-06-15 | $9.79 | $53.30 | 26,600 | — | — |
| 2023-06-14 | $9.75 | $53.08 | 41,500 | — | — |
| 2023-06-13 | $9.78 | $53.07 | 27,200 | — | — |
| 2023-06-12 | $9.78 | $53.07 | 19,500 | — | — |
| 2023-06-09 | $9.76 | $52.97 | 39,000 | — | — |
| 2023-06-08 | $9.80 | $53.18 | 10,200 | — | — |
| 2023-06-07 | $9.77 | $53.02 | 39,200 | — | — |
| 2023-06-06 | $9.79 | $53.13 | 26,100 | — | — |
| 2023-06-05 | $9.77 | $53.02 | 35,700 | — | — |
| 2023-06-02 | $9.74 | $52.86 | 28,900 | — | — |
| 2023-06-01 | $9.89 | $53.67 | 25,100 | — | — |
| 2023-05-31 | $9.85 | $53.45 | 13,000 | — | — |
| 2023-05-30 | $9.78 | $53.07 | 9,700 | — | — |
| 2023-05-26 | $9.70 | $52.64 | 18,300 | — | — |
| 2023-05-25 | $9.77 | $53.02 | 20,900 | — | — |
| 2023-05-24 | $9.65 | $52.37 | 11,600 | — | — |
| 2023-05-23 | $9.70 | $52.64 | 43,600 | — | — |
| 2023-05-22 | $9.75 | $52.91 | 23,000 | — | — |
| 2023-05-19 | $9.75 | $52.91 | 48,800 | — | — |
| 2023-05-18 | $9.78 | $53.07 | 25,700 | — | — |
| 2023-05-17 | $9.83 | $53.35 | 11,700 | — | — |
| 2023-05-16 | $9.84 | $53.40 | 21,200 | — | — |
| 2023-05-15 | $9.84 | $53.40 | 30,600 | — | — |
| 2023-05-12 | $9.82 | $53.29 | 8,700 | — | — |
| 2023-05-11 | $9.87 | $53.37 | 24,000 | — | — |
| 2023-05-10 | $9.88 | $53.43 | 19,700 | — | — |
| 2023-05-09 | $9.89 | $53.48 | 44,800 | — | — |
| 2023-05-08 | $9.87 | $53.37 | 26,300 | — | — |
| 2023-05-05 | $9.88 | $53.43 | 24,200 | — | — |
| 2023-05-04 | $9.82 | $53.10 | 17,000 | — | — |
| 2023-05-03 | $9.82 | $53.10 | 55,900 | — | — |
| 2023-05-02 | $9.83 | $53.16 | 51,900 | — | — |
| 2023-05-01 | $9.79 | $52.94 | 53,400 | — | — |
| 2023-04-28 | $9.90 | $53.54 | 30,300 | — | — |
| 2023-04-27 | $9.90 | $53.54 | 8,100 | — | — |
| 2023-04-26 | $9.88 | $53.43 | 15,000 | — | — |
| 2023-04-25 | $9.85 | $53.26 | 5,800 | — | — |
| 2023-04-24 | $9.88 | $53.43 | 14,800 | — | — |
| 2023-04-21 | $9.86 | $53.32 | 3,800 | — | — |
| 2023-04-20 | $9.87 | $53.37 | 17,300 | — | — |
| 2023-04-19 | $9.92 | $53.64 | 35,900 | — | — |
| 2023-04-18 | $9.93 | $53.70 | 44,100 | — | — |
| 2023-04-17 | $10.03 | $54.24 | 35,900 | — | — |
| 2023-04-14 | $10.04 | $54.29 | 26,200 | — | — |
| 2023-04-13 | $10.11 | $54.48 | 31,000 | — | — |
| 2023-04-12 | $10.12 | $54.54 | 21,700 | — | — |
| 2023-04-11 | $10.08 | $54.32 | 60,900 | — | — |
| 2023-04-10 | $10.02 | $54.00 | 22,200 | — | — |
| 2023-04-06 | $10.12 | $54.54 | 25,900 | — | — |
| 2023-04-05 | $10.10 | $54.43 | 27,900 | — | — |
| 2023-04-04 | $10.05 | $54.16 | 23,400 | — | — |
| 2023-04-03 | $9.99 | $53.83 | 9,200 | — | — |
| 2023-03-31 | $10.04 | $54.10 | 59,100 | — | — |
| 2023-03-30 | $9.99 | $53.83 | 4,300 | — | — |
| 2023-03-29 | $9.96 | $53.67 | 18,300 | — | — |
| 2023-03-28 | $9.93 | $53.51 | 16,600 | — | — |
| 2023-03-27 | $9.87 | $53.19 | 34,200 | — | — |
| 2023-03-24 | $9.90 | $53.35 | 8,100 | — | — |
| 2023-03-23 | $9.84 | $53.03 | 20,300 | — | — |
| 2023-03-22 | $9.94 | $53.57 | 31,500 | — | — |
| 2023-03-21 | $9.86 | $53.13 | 29,100 | — | — |
| 2023-03-20 | $9.89 | $53.30 | 35,700 | — | — |
| 2023-03-17 | $9.91 | $53.40 | 25,500 | — | — |
| 2023-03-16 | $9.85 | $53.08 | 20,000 | — | — |
| 2023-03-15 | $9.79 | $52.76 | 18,300 | — | — |
| 2023-03-14 | $9.76 | $52.60 | 24,300 | — | — |
| 2023-03-13 | $9.81 | $52.68 | 36,100 | — | — |
| 2023-03-10 | $9.72 | $52.19 | 139,200 | — | — |
| 2023-03-09 | $9.65 | $51.82 | 111,900 | — | — |
| 2023-03-08 | $9.60 | $51.55 | 171,000 | — | — |
| 2023-03-07 | $9.70 | $52.09 | 71,500 | — | — |
| 2023-03-06 | $9.82 | $52.73 | 26,200 | — | — |
| 2023-03-03 | $9.83 | $52.78 | 40,500 | — | — |
| 2023-03-02 | $9.73 | $52.25 | 69,800 | — | — |
| 2023-03-01 | $9.97 | $53.54 | 20,400 | — | — |
| 2023-02-28 | $9.95 | $53.43 | 19,100 | — | — |
| 2023-02-27 | $9.96 | $53.48 | 12,800 | — | — |
| 2023-02-24 | $9.90 | $53.16 | 9,100 | — | — |
| 2023-02-23 | $9.92 | $53.27 | 29,200 | — | — |
| 2023-02-22 | $9.94 | $53.37 | 16,700 | — | — |
| 2023-02-21 | $9.90 | $53.16 | 26,700 | — | — |
| 2023-02-17 | $10.13 | $54.39 | 15,600 | — | — |
| 2023-02-16 | $10.19 | $54.72 | 75,800 | — | — |
| 2023-02-15 | $10.23 | $54.93 | 18,000 | — | — |
| 2023-02-14 | $10.28 | $55.20 | 58,000 | — | — |
| 2023-02-13 | $10.32 | $55.23 | 22,000 | — | — |
| 2023-02-10 | $10.29 | $55.07 | 52,600 | — | — |
| 2023-02-09 | $10.36 | $55.44 | 34,100 | — | — |
| 2023-02-08 | $10.39 | $55.60 | 22,100 | — | — |
| 2023-02-07 | $10.39 | $55.60 | 53,100 | — | — |
| 2023-02-06 | $10.36 | $55.44 | 57,400 | — | — |
| 2023-02-03 | $10.52 | $56.30 | 21,700 | — | — |
| 2023-02-02 | $10.56 | $56.51 | 24,200 | — | — |
| 2023-02-01 | $10.51 | $56.24 | 20,400 | — | — |
| 2023-01-31 | $10.56 | $56.51 | 20,500 | — | — |
| 2023-01-30 | $10.48 | $56.08 | 26,800 | — | — |
| 2023-01-27 | $10.47 | $56.03 | 16,700 | — | — |
| 2023-01-26 | $10.48 | $56.08 | 6,400 | — | — |
| 2023-01-25 | $10.46 | $55.98 | 25,700 | — | — |
| 2023-01-24 | $10.50 | $56.19 | 14,000 | — | — |
| 2023-01-23 | $10.52 | $56.30 | 30,200 | — | — |
| 2023-01-20 | $10.44 | $55.87 | 11,900 | — | — |
| 2023-01-19 | $10.37 | $55.49 | 13,200 | — | — |
| 2023-01-18 | $10.34 | $55.33 | 13,900 | — | — |
| 2023-01-17 | $10.28 | $55.01 | 23,600 | — | — |
| 2023-01-13 | $10.25 | $54.85 | 10,400 | — | — |
| 2023-01-12 | $10.27 | $54.77 | 16,300 | — | — |
| 2023-01-11 | $10.18 | $54.29 | 28,400 | — | — |
| 2023-01-10 | $10.13 | $54.03 | 62,000 | — | — |
| 2023-01-09 | $10.11 | $53.92 | 62,600 | — | — |
| 2023-01-06 | $9.99 | $53.28 | 44,600 | — | — |
| 2023-01-05 | $9.96 | $53.12 | 47,800 | — | — |
| 2023-01-04 | $9.95 | $53.07 | 57,000 | — | — |
| 2023-01-03 | $9.89 | $52.75 | 34,700 | — | — |