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
- 1992-05-13 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 | $10.41 | $72.52 | 88,900 | — | — |
| 2023-12-28 | $10.33 | $71.97 | 111,100 | — | — |
| 2023-12-27 | $10.40 | $72.45 | 74,400 | — | — |
| 2023-12-26 | $10.41 | $72.52 | 50,200 | — | — |
| 2023-12-22 | $10.41 | $72.52 | 74,300 | — | — |
| 2023-12-21 | $10.45 | $72.80 | 40,200 | — | — |
| 2023-12-20 | $10.45 | $72.80 | 66,600 | — | — |
| 2023-12-19 | $10.42 | $72.59 | 129,500 | — | — |
| 2023-12-18 | $10.43 | $72.66 | 52,100 | — | — |
| 2023-12-15 | $10.41 | $72.52 | 28,000 | — | — |
| 2023-12-14 | $10.42 | $72.59 | 27,000 | — | — |
| 2023-12-13 | $10.33 | $71.74 | 152,200 | — | — |
| 2023-12-12 | $10.26 | $71.26 | 34,500 | — | — |
| 2023-12-11 | $10.29 | $71.47 | 36,900 | — | — |
| 2023-12-08 | $10.26 | $71.26 | 29,200 | — | — |
| 2023-12-07 | $10.27 | $71.33 | 30,900 | — | — |
| 2023-12-06 | $10.22 | $70.98 | 32,200 | — | — |
| 2023-12-05 | $10.17 | $70.63 | 45,200 | — | — |
| 2023-12-04 | $10.12 | $70.28 | 93,500 | — | — |
| 2023-12-01 | $10.13 | $70.35 | 73,900 | — | — |
| 2023-11-30 | $9.97 | $69.24 | 245,300 | — | — |
| 2023-11-29 | $10.04 | $69.73 | 22,400 | — | — |
| 2023-11-28 | $9.91 | $68.83 | 89,100 | — | — |
| 2023-11-27 | $9.87 | $68.55 | 28,600 | — | — |
| 2023-11-24 | $9.88 | $68.62 | 33,900 | — | — |
| 2023-11-22 | $9.86 | $68.48 | 40,400 | — | — |
| 2023-11-21 | $9.81 | $68.13 | 44,600 | — | — |
| 2023-11-20 | $9.76 | $67.78 | 53,800 | — | — |
| 2023-11-17 | $9.70 | $67.37 | 128,300 | — | — |
| 2023-11-16 | $9.68 | $67.23 | 65,300 | — | — |
| 2023-11-15 | $9.58 | $66.53 | 107,500 | — | — |
| 2023-11-14 | $9.56 | $66.40 | 72,700 | — | — |
| 2023-11-13 | $9.45 | $65.41 | 102,200 | — | — |
| 2023-11-10 | $9.42 | $65.20 | 138,600 | — | — |
| 2023-11-09 | $9.41 | $65.13 | 69,600 | — | — |
| 2023-11-08 | $9.44 | $65.34 | 97,000 | — | — |
| 2023-11-07 | $9.31 | $64.44 | 43,300 | — | — |
| 2023-11-06 | $9.12 | $63.13 | 433,100 | — | — |
| 2023-11-03 | $9.08 | $62.85 | 67,900 | — | — |
| 2023-11-02 | $8.85 | $61.26 | 65,500 | — | — |
| 2023-11-01 | $8.69 | $60.15 | 92,300 | — | — |
| 2023-10-31 | $8.58 | $59.39 | 59,100 | — | — |
| 2023-10-30 | $8.55 | $59.18 | 101,600 | — | — |
| 2023-10-27 | $8.53 | $59.04 | 53,500 | — | — |
| 2023-10-26 | $8.54 | $59.11 | 51,700 | — | — |
| 2023-10-25 | $8.51 | $58.90 | 39,300 | — | — |
| 2023-10-24 | $8.60 | $59.53 | 65,500 | — | — |
| 2023-10-23 | $8.58 | $59.39 | 52,900 | — | — |
| 2023-10-20 | $8.59 | $59.46 | 83,400 | — | — |
| 2023-10-19 | $8.59 | $59.46 | 36,700 | — | — |
| 2023-10-18 | $8.71 | $60.29 | 74,700 | — | — |
| 2023-10-17 | $8.79 | $60.84 | 970,400 | — | — |
| 2023-10-16 | $8.89 | $61.53 | 121,700 | — | — |
| 2023-10-13 | $9.02 | $62.43 | 33,600 | — | — |
| 2023-10-12 | $9.02 | $62.21 | 90,800 | — | — |
| 2023-10-11 | $9.08 | $62.63 | 43,100 | — | — |
| 2023-10-10 | $9.02 | $62.21 | 5,700 | — | — |
| 2023-10-09 | $8.97 | $61.87 | 12,600 | — | — |
| 2023-10-06 | $8.91 | $61.45 | 26,900 | — | — |
| 2023-10-05 | $8.95 | $61.73 | 47,400 | — | — |
| 2023-10-04 | $9.02 | $62.21 | 26,900 | — | — |
| 2023-10-03 | $9.00 | $62.07 | 36,300 | — | — |
| 2023-10-02 | $9.06 | $62.49 | 22,100 | — | — |
| 2023-09-29 | $9.11 | $62.83 | 57,900 | — | — |
| 2023-09-28 | $9.09 | $62.69 | 98,200 | — | — |
| 2023-09-27 | $9.11 | $62.83 | 39,500 | — | — |
| 2023-09-26 | $9.19 | $63.38 | 108,600 | — | — |
| 2023-09-25 | $9.23 | $63.66 | 79,400 | — | — |
| 2023-09-22 | $9.45 | $65.18 | 55,900 | — | — |
| 2023-09-21 | $9.47 | $65.32 | 14,500 | — | — |
| 2023-09-20 | $9.63 | $66.42 | 19,900 | — | — |
| 2023-09-19 | $9.57 | $66.00 | 56,400 | — | — |
| 2023-09-18 | $9.57 | $66.00 | 51,700 | — | — |
| 2023-09-15 | $9.52 | $65.66 | 45,700 | — | — |
| 2023-09-14 | $9.51 | $65.59 | 283,400 | — | — |
| 2023-09-13 | $9.57 | $65.78 | 87,700 | — | — |
| 2023-09-12 | $9.61 | $66.06 | 43,300 | — | — |
| 2023-09-11 | $9.61 | $66.06 | 100,400 | — | — |
| 2023-09-08 | $9.61 | $66.06 | 56,100 | — | — |
| 2023-09-07 | $9.68 | $66.54 | 75,300 | — | — |
| 2023-09-06 | $9.70 | $66.68 | 22,500 | — | — |
| 2023-09-05 | $9.77 | $67.16 | 22,300 | — | — |
| 2023-09-01 | $9.77 | $67.16 | 37,900 | — | — |
| 2023-08-31 | $9.82 | $67.50 | 13,300 | — | — |
| 2023-08-30 | $9.83 | $67.57 | 15,900 | — | — |
| 2023-08-29 | $9.81 | $67.43 | 19,800 | — | — |
| 2023-08-28 | $9.78 | $67.23 | 34,500 | — | — |
| 2023-08-25 | $9.76 | $67.09 | 17,000 | — | — |
| 2023-08-24 | $9.74 | $66.95 | 32,400 | — | — |
| 2023-08-23 | $9.77 | $67.16 | 20,700 | — | — |
| 2023-08-22 | $9.72 | $66.82 | 39,700 | — | — |
| 2023-08-21 | $9.75 | $67.02 | 25,900 | — | — |
| 2023-08-18 | $9.78 | $67.23 | 49,000 | — | — |
| 2023-08-17 | $9.79 | $67.30 | 20,500 | — | — |
| 2023-08-16 | $9.83 | $67.57 | 51,300 | — | — |
| 2023-08-15 | $9.88 | $67.92 | 53,900 | — | — |
| 2023-08-14 | $9.90 | $68.05 | 30,900 | — | — |
| 2023-08-11 | $9.93 | $68.03 | 21,200 | — | — |
| 2023-08-10 | $9.89 | $67.76 | 20,500 | — | — |
| 2023-08-09 | $9.93 | $68.03 | 43,500 | — | — |
| 2023-08-08 | $9.93 | $68.03 | 34,800 | — | — |
| 2023-08-07 | $9.94 | $68.10 | 36,500 | — | — |
| 2023-08-04 | $10.03 | $68.72 | 41,100 | — | — |
| 2023-08-03 | $10.02 | $68.65 | 25,400 | — | — |
| 2023-08-02 | $10.18 | $69.74 | 22,700 | — | — |
| 2023-08-01 | $10.19 | $69.81 | 40,800 | — | — |
| 2023-07-31 | $10.30 | $70.57 | 39,300 | — | — |
| 2023-07-28 | $10.26 | $70.29 | 31,500 | — | — |
| 2023-07-27 | $10.24 | $70.16 | 23,000 | — | — |
| 2023-07-26 | $10.31 | $70.64 | 22,000 | — | — |
| 2023-07-25 | $10.28 | $70.43 | 17,300 | — | — |
| 2023-07-24 | $10.29 | $70.50 | 12,900 | — | — |
| 2023-07-21 | $10.29 | $70.50 | 25,300 | — | — |
| 2023-07-20 | $10.25 | $70.22 | 37,100 | — | — |
| 2023-07-19 | $10.30 | $70.57 | 41,400 | — | — |
| 2023-07-18 | $10.26 | $70.29 | 25,200 | — | — |
| 2023-07-17 | $10.22 | $70.02 | 12,900 | — | — |
| 2023-07-14 | $10.18 | $69.74 | 9,600 | — | — |
| 2023-07-13 | $10.24 | $69.93 | 30,000 | — | — |
| 2023-07-12 | $10.22 | $69.79 | 19,700 | — | — |
| 2023-07-11 | $10.19 | $69.59 | 20,600 | — | — |
| 2023-07-10 | $10.21 | $69.72 | 23,100 | — | — |
| 2023-07-07 | $10.18 | $69.52 | 29,600 | — | — |
| 2023-07-06 | $10.15 | $69.32 | 40,000 | — | — |
| 2023-07-05 | $10.19 | $69.59 | 21,100 | — | — |
| 2023-07-03 | $10.29 | $70.27 | 19,800 | — | — |
| 2023-06-30 | $10.22 | $69.79 | 70,500 | — | — |
| 2023-06-29 | $10.19 | $69.59 | 32,200 | — | — |
| 2023-06-28 | $10.26 | $70.07 | 38,300 | — | — |
| 2023-06-27 | $10.22 | $69.79 | 64,000 | — | — |
| 2023-06-26 | $10.18 | $69.52 | 27,500 | — | — |
| 2023-06-23 | $10.18 | $69.52 | 12,600 | — | — |
| 2023-06-22 | $10.09 | $68.91 | 23,000 | — | — |
| 2023-06-21 | $10.16 | $69.38 | 18,800 | — | — |
| 2023-06-20 | $10.12 | $69.11 | 24,500 | — | — |
| 2023-06-16 | $10.08 | $68.84 | 16,500 | — | — |
| 2023-06-15 | $10.22 | $69.79 | 59,100 | — | — |
| 2023-06-14 | $10.12 | $69.11 | 52,100 | — | — |
| 2023-06-13 | $10.13 | $68.95 | 21,600 | — | — |
| 2023-06-12 | $10.16 | $69.16 | 7,000 | — | — |
| 2023-06-09 | $10.19 | $69.36 | 25,100 | — | — |
| 2023-06-08 | $10.16 | $69.16 | 9,100 | — | — |
| 2023-06-07 | $10.05 | $68.41 | 22,900 | — | — |
| 2023-06-06 | $10.08 | $68.61 | 22,800 | — | — |
| 2023-06-05 | $10.06 | $68.48 | 120,800 | — | — |
| 2023-06-02 | $10.05 | $68.41 | 73,500 | — | — |
| 2023-06-01 | $10.09 | $68.68 | 29,900 | — | — |
| 2023-05-31 | $9.99 | $68.00 | 28,500 | — | — |
| 2023-05-30 | $9.90 | $67.39 | 73,700 | — | — |
| 2023-05-26 | $9.85 | $67.05 | 27,200 | — | — |
| 2023-05-25 | $9.83 | $66.91 | 31,700 | — | — |
| 2023-05-24 | $9.77 | $66.50 | 31,700 | — | — |
| 2023-05-23 | $9.87 | $67.18 | 26,800 | — | — |
| 2023-05-22 | $9.87 | $67.18 | 37,300 | — | — |
| 2023-05-19 | $10.05 | $68.41 | 29,900 | — | — |
| 2023-05-18 | $10.09 | $68.68 | 30,800 | — | — |
| 2023-05-17 | $10.16 | $69.16 | 44,900 | — | — |
| 2023-05-16 | $10.19 | $69.36 | 37,300 | — | — |
| 2023-05-15 | $10.11 | $68.82 | 23,100 | — | — |
| 2023-05-12 | $10.11 | $68.82 | 63,800 | — | — |
| 2023-05-11 | $10.19 | $69.14 | 23,500 | — | — |
| 2023-05-10 | $10.21 | $69.27 | 28,200 | — | — |
| 2023-05-09 | $10.20 | $69.20 | 7,600 | — | — |
| 2023-05-08 | $10.21 | $69.27 | 35,500 | — | — |
| 2023-05-05 | $10.30 | $69.88 | 65,300 | — | — |
| 2023-05-04 | $10.17 | $69.00 | 42,000 | — | — |
| 2023-05-03 | $10.12 | $68.66 | 44,800 | — | — |
| 2023-05-02 | $10.13 | $68.73 | 55,600 | — | — |
| 2023-05-01 | $10.13 | $68.73 | 38,700 | — | — |
| 2023-04-28 | $10.21 | $69.27 | 39,900 | — | — |
| 2023-04-27 | $10.21 | $69.27 | 19,900 | — | — |
| 2023-04-26 | $10.19 | $69.14 | 34,900 | — | — |
| 2023-04-25 | $10.15 | $68.87 | 100,200 | — | — |
| 2023-04-24 | $10.14 | $68.80 | 29,500 | — | — |
| 2023-04-21 | $10.14 | $68.80 | 28,100 | — | — |
| 2023-04-20 | $10.23 | $69.41 | 6,300 | — | — |
| 2023-04-19 | $10.18 | $69.07 | 49,300 | — | — |
| 2023-04-18 | $10.20 | $69.20 | 56,000 | — | — |
| 2023-04-17 | $10.30 | $69.88 | 93,100 | — | — |
| 2023-04-14 | $10.29 | $69.82 | 56,500 | — | — |
| 2023-04-13 | $10.44 | $70.61 | 20,400 | — | — |
| 2023-04-12 | $10.49 | $70.95 | 23,500 | — | — |
| 2023-04-11 | $10.47 | $70.81 | 25,900 | — | — |
| 2023-04-10 | $10.38 | $70.20 | 27,600 | — | — |
| 2023-04-06 | $10.45 | $70.68 | 22,100 | — | — |
| 2023-04-05 | $10.48 | $70.88 | 14,000 | — | — |
| 2023-04-04 | $10.40 | $70.34 | 10,800 | — | — |
| 2023-04-03 | $10.45 | $70.68 | 16,600 | — | — |
| 2023-03-31 | $10.46 | $70.74 | 23,700 | — | — |
| 2023-03-30 | $10.39 | $70.27 | 32,500 | — | — |
| 2023-03-29 | $10.42 | $70.47 | 17,000 | — | — |
| 2023-03-28 | $10.38 | $70.20 | 22,200 | — | — |
| 2023-03-27 | $10.31 | $69.73 | 23,400 | — | — |
| 2023-03-24 | $10.23 | $69.19 | 13,400 | — | — |
| 2023-03-23 | $10.14 | $68.58 | 9,600 | — | — |
| 2023-03-22 | $10.21 | $69.05 | 32,400 | — | — |
| 2023-03-21 | $10.21 | $69.05 | 38,500 | — | — |
| 2023-03-20 | $10.18 | $68.85 | 17,800 | — | — |
| 2023-03-17 | $10.19 | $68.92 | 19,200 | — | — |
| 2023-03-16 | $10.19 | $68.92 | 20,500 | — | — |
| 2023-03-15 | $10.24 | $69.26 | 20,600 | — | — |
| 2023-03-14 | $10.26 | $69.39 | 25,300 | — | — |
| 2023-03-13 | $10.24 | $69.02 | 37,400 | — | — |
| 2023-03-10 | $10.12 | $68.21 | 28,100 | — | — |
| 2023-03-09 | $10.08 | $67.94 | 24,200 | — | — |
| 2023-03-08 | $10.01 | $67.47 | 24,600 | — | — |
| 2023-03-07 | $10.01 | $67.47 | 40,900 | — | — |
| 2023-03-06 | $9.97 | $67.20 | 22,400 | — | — |
| 2023-03-03 | $10.04 | $67.67 | 24,800 | — | — |
| 2023-03-02 | $9.95 | $67.07 | 36,900 | — | — |
| 2023-03-01 | $10.10 | $68.08 | 30,000 | — | — |
| 2023-02-28 | $10.09 | $68.01 | 49,800 | — | — |
| 2023-02-27 | $10.04 | $67.67 | 20,500 | — | — |
| 2023-02-24 | $9.96 | $67.13 | 80,700 | — | — |
| 2023-02-23 | $10.13 | $68.28 | 15,100 | — | — |
| 2023-02-22 | $10.10 | $68.08 | 29,600 | — | — |
| 2023-02-21 | $10.25 | $69.09 | 75,100 | — | — |
| 2023-02-17 | $10.35 | $69.76 | 55,400 | — | — |
| 2023-02-16 | $10.28 | $69.29 | 18,500 | — | — |
| 2023-02-15 | $10.48 | $70.64 | 9,700 | — | — |
| 2023-02-14 | $10.55 | $71.11 | 9,800 | — | — |
| 2023-02-13 | $10.61 | $71.26 | 17,600 | — | — |
| 2023-02-10 | $10.61 | $71.26 | 22,200 | — | — |
| 2023-02-09 | $10.57 | $71.00 | 30,500 | — | — |
| 2023-02-08 | $10.66 | $71.60 | 23,400 | — | — |
| 2023-02-07 | $10.67 | $71.67 | 14,500 | — | — |
| 2023-02-06 | $10.63 | $71.40 | 22,200 | — | — |
| 2023-02-03 | $10.72 | $72.00 | 21,000 | — | — |
| 2023-02-02 | $10.87 | $73.01 | 32,000 | — | — |
| 2023-02-01 | $10.85 | $72.88 | 32,000 | — | — |
| 2023-01-31 | $10.77 | $72.34 | 20,800 | — | — |
| 2023-01-30 | $10.75 | $72.20 | 7,600 | — | — |
| 2023-01-27 | $10.75 | $72.20 | 8,400 | — | — |
| 2023-01-26 | $10.74 | $72.14 | 8,600 | — | — |
| 2023-01-25 | $10.71 | $71.94 | 18,300 | — | — |
| 2023-01-24 | $10.75 | $72.20 | 11,900 | — | — |
| 2023-01-23 | $10.77 | $72.34 | 7,500 | — | — |
| 2023-01-20 | $10.79 | $72.47 | 10,500 | — | — |
| 2023-01-19 | $10.74 | $72.14 | 21,300 | — | — |
| 2023-01-18 | $10.64 | $71.47 | 38,800 | — | — |
| 2023-01-17 | $10.50 | $70.53 | 20,800 | — | — |
| 2023-01-13 | $10.55 | $70.86 | 19,500 | — | — |
| 2023-01-12 | $10.58 | $70.81 | 31,100 | — | — |
| 2023-01-11 | $10.46 | $70.01 | 62,100 | — | — |
| 2023-01-10 | $10.37 | $69.41 | 35,900 | — | — |
| 2023-01-09 | $10.36 | $69.34 | 5,000 | — | — |
| 2023-01-06 | $10.26 | $68.67 | 61,500 | — | — |
| 2023-01-05 | $10.17 | $68.07 | 23,500 | — | — |
| 2023-01-04 | $10.25 | $68.61 | 12,700 | — | — |
| 2023-01-03 | $10.13 | $67.80 | 16,900 | — | — |