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
- 1980-03-17 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 | $10.83 | $14.12 | 6,213,000 | — | — |
| 2023-12-28 | $10.85 | $14.15 | 6,162,500 | — | — |
| 2023-12-27 | $10.77 | $14.04 | 5,568,500 | — | — |
| 2023-12-26 | $10.71 | $13.96 | 4,043,400 | — | — |
| 2023-12-22 | $10.65 | $13.89 | 6,034,400 | — | — |
| 2023-12-21 | $10.65 | $13.89 | 9,730,600 | — | — |
| 2023-12-20 | $10.45 | $13.62 | 13,041,500 | — | — |
| 2023-12-19 | $10.39 | $13.55 | 11,724,300 | — | — |
| 2023-12-18 | $10.10 | $13.17 | 10,106,500 | — | — |
| 2023-12-15 | $10.27 | $13.39 | 17,719,300 | — | — |
| 2023-12-14 | $10.39 | $13.55 | 13,241,900 | — | — |
| 2023-12-13 | $10.13 | $13.21 | 8,253,600 | — | — |
| 2023-12-12 | $9.87 | $12.87 | 6,843,100 | — | — |
| 2023-12-11 | $9.83 | $12.82 | 7,494,700 | — | — |
| 2023-12-08 | $9.83 | $12.82 | 8,616,700 | — | — |
| 2023-12-07 | $9.76 | $12.73 | 6,598,100 | — | — |
| 2023-12-06 | $9.69 | $12.63 | 8,907,900 | — | — |
| 2023-12-05 | $9.61 | $12.53 | 9,290,000 | — | — |
| 2023-12-04 | $9.68 | $12.62 | 13,388,500 | — | — |
| 2023-12-01 | $9.37 | $12.22 | 7,428,100 | — | — |
| 2023-11-30 | $9.18 | $11.97 | 9,445,800 | — | — |
| 2023-11-29 | $9.13 | $11.90 | 6,354,600 | — | — |
| 2023-11-28 | $9.14 | $11.92 | 6,722,900 | — | — |
| 2023-11-27 | $9.34 | $12.18 | 6,162,300 | — | — |
| 2023-11-24 | $9.43 | $12.29 | 3,071,400 | — | — |
| 2023-11-22 | $9.37 | $12.22 | 4,434,500 | — | — |
| 2023-11-21 | $9.38 | $12.07 | 10,959,800 | — | — |
| 2023-11-20 | $9.47 | $12.19 | 9,535,400 | — | — |
| 2023-11-17 | $9.45 | $12.16 | 11,489,400 | — | — |
| 2023-11-16 | $9.17 | $11.80 | 6,413,100 | — | — |
| 2023-11-15 | $9.36 | $12.05 | 6,948,000 | — | — |
| 2023-11-14 | $9.22 | $11.87 | 7,699,000 | — | — |
| 2023-11-13 | $8.95 | $11.52 | 9,629,300 | — | — |
| 2023-11-10 | $9.20 | $11.84 | 7,282,900 | — | — |
| 2023-11-09 | $9.06 | $11.66 | 12,686,600 | — | — |
| 2023-11-08 | $9.22 | $11.87 | 16,733,300 | — | — |
| 2023-11-07 | $9.13 | $11.75 | 15,070,700 | — | — |
| 2023-11-06 | $9.21 | $11.85 | 9,765,000 | — | — |
| 2023-11-03 | $9.27 | $11.93 | 7,301,800 | — | — |
| 2023-11-02 | $8.93 | $11.49 | 7,177,700 | — | — |
| 2023-11-01 | $8.92 | $11.48 | 6,307,200 | — | — |
| 2023-10-31 | $8.90 | $11.46 | 7,606,400 | — | — |
| 2023-10-30 | $8.84 | $11.38 | 7,585,800 | — | — |
| 2023-10-27 | $8.77 | $11.29 | 6,167,700 | — | — |
| 2023-10-26 | $8.99 | $11.57 | 7,572,300 | — | — |
| 2023-10-25 | $8.97 | $11.55 | 6,589,300 | — | — |
| 2023-10-24 | $9.11 | $11.73 | 8,489,700 | — | — |
| 2023-10-23 | $8.92 | $11.48 | 11,473,100 | — | — |
| 2023-10-20 | $9.30 | $11.97 | 7,663,200 | — | — |
| 2023-10-19 | $9.31 | $11.98 | 7,787,900 | — | — |
| 2023-10-18 | $9.37 | $12.06 | 5,405,800 | — | — |
| 2023-10-17 | $9.43 | $12.14 | 12,838,100 | — | — |
| 2023-10-16 | $9.47 | $12.19 | 4,416,600 | — | — |
| 2023-10-13 | $9.33 | $12.01 | 6,099,000 | — | — |
| 2023-10-12 | $9.46 | $12.18 | 9,356,700 | — | — |
| 2023-10-11 | $9.69 | $12.47 | 4,549,100 | — | — |
| 2023-10-10 | $9.62 | $12.38 | 6,372,800 | — | — |
| 2023-10-09 | $9.66 | $12.43 | 4,819,200 | — | — |
| 2023-10-06 | $9.66 | $12.43 | 8,833,400 | — | — |
| 2023-10-05 | $9.69 | $12.47 | 9,903,400 | — | — |
| 2023-10-04 | $9.70 | $12.49 | 14,071,200 | — | — |
| 2023-10-03 | $9.65 | $12.42 | 19,252,900 | — | — |
| 2023-10-02 | $10.05 | $12.94 | 26,094,100 | — | — |
| 2023-09-29 | $9.86 | $12.69 | 6,367,200 | — | — |
| 2023-09-28 | $9.81 | $12.63 | 8,042,500 | — | — |
| 2023-09-27 | $9.59 | $12.34 | 8,614,500 | — | — |
| 2023-09-26 | $9.72 | $12.51 | 5,884,000 | — | — |
| 2023-09-25 | $9.72 | $12.51 | 5,595,100 | — | — |
| 2023-09-22 | $9.64 | $12.41 | 6,150,400 | — | — |
| 2023-09-21 | $9.69 | $12.47 | 6,599,200 | — | — |
| 2023-09-20 | $9.88 | $12.72 | 11,171,100 | — | — |
| 2023-09-19 | $9.89 | $12.73 | 10,219,700 | — | — |
| 2023-09-18 | $9.82 | $12.64 | 11,895,200 | — | — |
| 2023-09-15 | $9.77 | $12.58 | 17,753,400 | — | — |
| 2023-09-14 | $9.83 | $12.65 | 9,532,600 | — | — |
| 2023-09-13 | $9.75 | $12.55 | 8,877,000 | — | — |
| 2023-09-12 | $9.87 | $12.70 | 15,240,700 | — | — |
| 2023-09-11 | $10.01 | $12.88 | 6,799,500 | — | — |
| 2023-09-08 | $10.11 | $13.01 | 7,359,300 | — | — |
| 2023-09-07 | $10.00 | $12.87 | 11,530,400 | — | — |
| 2023-09-06 | $10.12 | $13.03 | 15,495,900 | — | — |
| 2023-09-05 | $10.62 | $13.67 | 7,203,100 | — | — |
| 2023-09-01 | $10.79 | $13.89 | 5,572,600 | — | — |
| 2023-08-31 | $10.75 | $13.84 | 7,135,200 | — | — |
| 2023-08-30 | $11.00 | $14.16 | 4,974,800 | — | — |
| 2023-08-29 | $11.00 | $14.16 | 4,055,900 | — | — |
| 2023-08-28 | $10.96 | $14.11 | 4,072,300 | — | — |
| 2023-08-25 | $10.97 | $14.12 | 5,202,000 | — | — |
| 2023-08-24 | $10.95 | $14.09 | 6,039,400 | — | — |
| 2023-08-23 | $11.00 | $14.16 | 5,866,700 | — | — |
| 2023-08-22 | $11.16 | $14.21 | 5,930,400 | — | — |
| 2023-08-21 | $11.25 | $14.32 | 5,994,500 | — | — |
| 2023-08-18 | $11.26 | $14.34 | 7,537,900 | — | — |
| 2023-08-17 | $11.34 | $14.44 | 7,991,100 | — | — |
| 2023-08-16 | $11.20 | $14.26 | 8,462,200 | — | — |
| 2023-08-15 | $11.16 | $14.21 | 6,425,300 | — | — |
| 2023-08-14 | $11.19 | $14.25 | 5,419,600 | — | — |
| 2023-08-11 | $11.35 | $14.45 | 7,867,300 | — | — |
| 2023-08-10 | $11.16 | $14.21 | 5,841,700 | — | — |
| 2023-08-09 | $11.26 | $14.34 | 10,216,500 | — | — |
| 2023-08-08 | $11.15 | $14.20 | 9,842,300 | — | — |
| 2023-08-07 | $11.00 | $14.01 | 22,262,500 | — | — |
| 2023-08-04 | $10.59 | $13.48 | 12,745,500 | — | — |
| 2023-08-03 | $10.45 | $13.31 | 6,847,900 | — | — |
| 2023-08-02 | $10.43 | $13.28 | 8,362,600 | — | — |
| 2023-08-01 | $10.22 | $13.01 | 11,849,800 | — | — |
| 2023-07-31 | $10.53 | $13.41 | 20,998,700 | — | — |
| 2023-07-28 | $10.40 | $13.24 | 8,005,400 | — | — |
| 2023-07-27 | $10.33 | $13.15 | 6,380,700 | — | — |
| 2023-07-26 | $10.48 | $13.34 | 6,782,200 | — | — |
| 2023-07-25 | $10.41 | $13.25 | 7,859,900 | — | — |
| 2023-07-24 | $10.62 | $13.52 | 6,690,900 | — | — |
| 2023-07-21 | $10.48 | $13.34 | 4,875,800 | — | — |
| 2023-07-20 | $10.47 | $13.33 | 6,731,300 | — | — |
| 2023-07-19 | $10.43 | $13.28 | 8,213,100 | — | — |
| 2023-07-18 | $10.18 | $12.96 | 8,232,600 | — | — |
| 2023-07-17 | $10.01 | $12.75 | 5,981,300 | — | — |
| 2023-07-14 | $10.16 | $12.94 | 5,655,500 | — | — |
| 2023-07-13 | $10.29 | $13.10 | 6,049,000 | — | — |
| 2023-07-12 | $10.24 | $13.04 | 6,022,700 | — | — |
| 2023-07-11 | $10.25 | $13.05 | 15,363,300 | — | — |
| 2023-07-10 | $9.93 | $12.64 | 9,615,000 | — | — |
| 2023-07-07 | $9.86 | $12.55 | 10,711,800 | — | — |
| 2023-07-06 | $9.84 | $12.53 | 6,693,100 | — | — |
| 2023-07-05 | $9.91 | $12.62 | 6,843,200 | — | — |
| 2023-07-03 | $9.89 | $12.59 | 4,171,700 | — | — |
| 2023-06-30 | $9.98 | $12.71 | 7,785,600 | — | — |
| 2023-06-29 | $9.91 | $12.62 | 6,745,100 | — | — |
| 2023-06-28 | $9.72 | $12.38 | 6,932,300 | — | — |
| 2023-06-27 | $9.85 | $12.54 | 5,158,900 | — | — |
| 2023-06-26 | $9.85 | $12.54 | 7,387,600 | — | — |
| 2023-06-23 | $9.76 | $12.43 | 12,886,700 | — | — |
| 2023-06-22 | $10.05 | $12.80 | 5,960,600 | — | — |
| 2023-06-21 | $10.11 | $12.87 | 10,366,300 | — | — |
| 2023-06-20 | $10.19 | $12.97 | 14,702,200 | — | — |
| 2023-06-16 | $10.29 | $13.10 | 23,647,600 | — | — |
| 2023-06-15 | $9.94 | $12.66 | 9,178,600 | — | — |
| 2023-06-14 | $9.76 | $12.43 | 11,038,100 | — | — |
| 2023-06-13 | $9.63 | $12.26 | 16,920,000 | — | — |
| 2023-06-12 | $9.40 | $11.97 | 7,293,300 | — | — |
| 2023-06-09 | $9.38 | $11.94 | 6,546,700 | — | — |
| 2023-06-08 | $9.52 | $12.12 | 6,159,200 | — | — |
| 2023-06-07 | $9.71 | $12.36 | 12,644,900 | — | — |
| 2023-06-06 | $9.51 | $12.11 | 8,214,300 | — | — |
| 2023-06-05 | $9.33 | $11.88 | 7,840,400 | — | — |
| 2023-06-02 | $9.33 | $11.88 | 10,189,800 | — | — |
| 2023-06-01 | $9.18 | $11.69 | 8,523,800 | — | — |
| 2023-05-31 | $9.15 | $11.65 | 15,248,000 | — | — |
| 2023-05-30 | $9.18 | $11.69 | 10,331,400 | — | — |
| 2023-05-26 | $9.11 | $11.60 | 9,488,600 | — | — |
| 2023-05-25 | $9.03 | $11.50 | 9,529,300 | — | — |
| 2023-05-24 | $9.03 | $11.50 | 6,534,500 | — | — |
| 2023-05-23 | $9.24 | $11.77 | 7,322,900 | — | — |
| 2023-05-22 | $9.47 | $11.91 | 10,476,400 | — | — |
| 2023-05-19 | $9.33 | $11.73 | 9,588,200 | — | — |
| 2023-05-18 | $9.37 | $11.78 | 8,050,300 | — | — |
| 2023-05-17 | $9.30 | $11.69 | 11,848,400 | — | — |
| 2023-05-16 | $9.15 | $11.50 | 5,863,700 | — | — |
| 2023-05-15 | $9.37 | $11.78 | 7,036,900 | — | — |
| 2023-05-12 | $9.28 | $11.67 | 7,601,400 | — | — |
| 2023-05-11 | $9.36 | $11.77 | 9,556,400 | — | — |
| 2023-05-10 | $9.59 | $12.06 | 16,503,300 | — | — |
| 2023-05-09 | $9.74 | $12.24 | 12,013,300 | — | — |
| 2023-05-08 | $9.82 | $12.35 | 24,026,400 | — | — |
| 2023-05-05 | $9.28 | $11.67 | 14,022,000 | — | — |
| 2023-05-04 | $9.02 | $11.34 | 9,198,100 | — | — |
| 2023-05-03 | $9.14 | $11.49 | 10,348,000 | — | — |
| 2023-05-02 | $9.12 | $11.47 | 9,547,100 | — | — |
| 2023-05-01 | $9.36 | $11.77 | 6,877,000 | — | — |
| 2023-04-28 | $9.33 | $11.73 | 6,905,100 | — | — |
| 2023-04-27 | $9.26 | $11.64 | 7,861,700 | — | — |
| 2023-04-26 | $9.10 | $11.44 | 5,831,300 | — | — |
| 2023-04-25 | $9.18 | $11.54 | 7,315,700 | — | — |
| 2023-04-24 | $9.33 | $11.73 | 14,780,300 | — | — |
| 2023-04-21 | $9.65 | $12.13 | 4,689,100 | — | — |
| 2023-04-20 | $9.68 | $12.17 | 4,773,700 | — | — |
| 2023-04-19 | $9.83 | $12.36 | 6,046,500 | — | — |
| 2023-04-18 | $9.88 | $12.42 | 5,531,800 | — | — |
| 2023-04-17 | $9.91 | $12.46 | 6,604,500 | — | — |
| 2023-04-14 | $9.87 | $12.41 | 5,487,800 | — | — |
| 2023-04-13 | $9.92 | $12.47 | 5,482,700 | — | — |
| 2023-04-12 | $9.82 | $12.35 | 6,416,300 | — | — |
| 2023-04-11 | $9.91 | $12.46 | 6,634,700 | — | — |
| 2023-04-10 | $9.85 | $12.38 | 10,184,600 | — | — |
| 2023-04-06 | $9.92 | $12.47 | 9,231,500 | — | — |
| 2023-04-05 | $9.80 | $12.32 | 16,816,100 | — | — |
| 2023-04-04 | $9.53 | $11.98 | 12,553,600 | — | — |
| 2023-04-03 | $9.61 | $12.08 | 18,261,400 | — | — |
| 2023-03-31 | $9.62 | $12.09 | 13,248,500 | — | — |
| 2023-03-30 | $9.56 | $12.02 | 6,050,000 | — | — |
| 2023-03-29 | $9.53 | $11.98 | 6,087,800 | — | — |
| 2023-03-28 | $9.53 | $11.98 | 5,556,800 | — | — |
| 2023-03-27 | $9.47 | $11.91 | 6,892,800 | — | — |
| 2023-03-24 | $9.33 | $11.73 | 7,014,700 | — | — |
| 2023-03-23 | $9.20 | $11.57 | 10,488,300 | — | — |
| 2023-03-22 | $9.40 | $11.82 | 8,337,600 | — | — |
| 2023-03-21 | $9.65 | $12.13 | 9,537,300 | — | — |
| 2023-03-20 | $9.44 | $11.87 | 11,390,500 | — | — |
| 2023-03-17 | $9.43 | $11.85 | 15,567,200 | — | — |
| 2023-03-16 | $9.50 | $11.94 | 9,800,200 | — | — |
| 2023-03-15 | $9.50 | $11.94 | 11,314,900 | — | — |
| 2023-03-14 | $9.85 | $12.38 | 8,683,500 | — | — |
| 2023-03-13 | $9.83 | $12.36 | 12,335,500 | — | — |
| 2023-03-10 | $10.00 | $12.57 | 8,784,100 | — | — |
| 2023-03-09 | $10.13 | $12.73 | 9,335,300 | — | — |
| 2023-03-08 | $10.56 | $13.28 | 7,025,700 | — | — |
| 2023-03-07 | $10.73 | $13.34 | 13,983,100 | — | — |
| 2023-03-06 | $10.86 | $13.50 | 16,955,900 | — | — |
| 2023-03-03 | $11.13 | $13.84 | 9,855,000 | — | — |
| 2023-03-02 | $11.13 | $13.84 | 7,375,000 | — | — |
| 2023-03-01 | $11.31 | $14.06 | 7,621,700 | — | — |
| 2023-02-28 | $11.40 | $14.17 | 11,022,100 | — | — |
| 2023-02-27 | $11.20 | $13.92 | 13,395,900 | — | — |
| 2023-02-24 | $11.51 | $14.31 | 11,246,400 | — | — |
| 2023-02-23 | $11.54 | $14.35 | 7,382,300 | — | — |
| 2023-02-22 | $11.49 | $14.28 | 6,557,300 | — | — |
| 2023-02-21 | $11.50 | $14.30 | 7,748,300 | — | — |
| 2023-02-17 | $11.69 | $14.53 | 7,178,200 | — | — |
| 2023-02-16 | $11.65 | $14.48 | 14,637,300 | — | — |
| 2023-02-15 | $11.85 | $14.73 | 10,006,500 | — | — |
| 2023-02-14 | $11.81 | $14.68 | 6,939,600 | — | — |
| 2023-02-13 | $11.98 | $14.89 | 6,171,800 | — | — |
| 2023-02-10 | $11.84 | $14.72 | 6,275,000 | — | — |
| 2023-02-09 | $11.72 | $14.57 | 7,785,100 | — | — |
| 2023-02-08 | $11.92 | $14.82 | 4,907,600 | — | — |
| 2023-02-07 | $12.11 | $15.05 | 6,456,000 | — | — |
| 2023-02-06 | $12.05 | $14.98 | 10,046,400 | — | — |
| 2023-02-03 | $12.18 | $15.14 | 7,055,700 | — | — |
| 2023-02-02 | $12.19 | $15.15 | 13,719,600 | — | — |
| 2023-02-01 | $12.26 | $15.24 | 9,534,300 | — | — |
| 2023-01-31 | $12.16 | $15.12 | 12,176,300 | — | — |
| 2023-01-30 | $11.94 | $14.84 | 8,186,900 | — | — |
| 2023-01-27 | $11.89 | $14.78 | 9,864,500 | — | — |
| 2023-01-26 | $11.64 | $14.47 | 5,423,400 | — | — |
| 2023-01-25 | $11.64 | $14.47 | 7,145,200 | — | — |
| 2023-01-24 | $11.60 | $14.42 | 5,518,500 | — | — |
| 2023-01-23 | $11.82 | $14.69 | 7,245,600 | — | — |
| 2023-01-20 | $11.60 | $14.42 | 7,878,300 | — | — |
| 2023-01-19 | $11.52 | $14.32 | 9,961,200 | — | — |
| 2023-01-18 | $11.47 | $14.26 | 10,628,900 | — | — |
| 2023-01-17 | $11.84 | $14.72 | 9,489,600 | — | — |
| 2023-01-13 | $11.54 | $14.35 | 14,142,600 | — | — |
| 2023-01-12 | $11.66 | $14.49 | 12,017,700 | — | — |
| 2023-01-11 | $11.77 | $14.63 | 13,306,800 | — | — |
| 2023-01-10 | $11.84 | $14.72 | 7,872,500 | — | — |
| 2023-01-09 | $12.01 | $14.93 | 12,884,500 | — | — |
| 2023-01-06 | $12.10 | $15.04 | 7,879,700 | — | — |
| 2023-01-05 | $11.84 | $14.72 | 9,215,500 | — | — |
| 2023-01-04 | $11.75 | $14.61 | 10,617,500 | — | — |
| 2023-01-03 | $11.38 | $14.15 | 10,148,300 | — | — |