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 | $8.89 | $14.45 | 861,000 | — | — |
| 2023-12-28 | $9.10 | $14.63 | 692,700 | — | — |
| 2023-12-27 | $9.18 | $14.76 | 627,000 | — | — |
| 2023-12-26 | $9.42 | $15.14 | 778,200 | — | — |
| 2023-12-22 | $9.12 | $14.66 | 728,600 | — | — |
| 2023-12-21 | $9.16 | $14.72 | 713,800 | — | — |
| 2023-12-20 | $8.94 | $14.37 | 1,005,000 | — | — |
| 2023-12-19 | $9.15 | $14.71 | 1,145,500 | — | — |
| 2023-12-18 | $9.38 | $15.08 | 1,355,500 | — | — |
| 2023-12-15 | $8.98 | $14.43 | 4,128,100 | — | — |
| 2023-12-14 | $9.93 | $15.96 | 1,604,100 | — | — |
| 2023-12-13 | $9.38 | $15.08 | 1,958,400 | — | — |
| 2023-12-12 | $9.01 | $14.48 | 1,151,500 | — | — |
| 2023-12-11 | $9.03 | $14.52 | 868,200 | — | — |
| 2023-12-08 | $8.94 | $14.37 | 660,000 | — | — |
| 2023-12-07 | $8.96 | $14.40 | 999,300 | — | — |
| 2023-12-06 | $8.96 | $14.40 | 1,072,200 | — | — |
| 2023-12-05 | $9.05 | $14.55 | 1,009,200 | — | — |
| 2023-12-04 | $9.40 | $15.11 | 1,033,900 | — | — |
| 2023-12-01 | $9.09 | $14.61 | 1,094,500 | — | — |
| 2023-11-30 | $8.57 | $13.78 | 1,289,500 | — | — |
| 2023-11-29 | $8.87 | $14.26 | 913,700 | — | — |
| 2023-11-28 | $8.75 | $14.07 | 829,100 | — | — |
| 2023-11-27 | $8.54 | $13.73 | 668,700 | — | — |
| 2023-11-24 | $8.40 | $13.50 | 371,600 | — | — |
| 2023-11-22 | $8.37 | $13.45 | 897,400 | — | — |
| 2023-11-21 | $8.23 | $13.23 | 680,800 | — | — |
| 2023-11-20 | $8.55 | $13.74 | 868,200 | — | — |
| 2023-11-17 | $8.62 | $13.86 | 972,100 | — | — |
| 2023-11-16 | $8.35 | $13.42 | 1,026,500 | — | — |
| 2023-11-15 | $8.63 | $13.87 | 1,531,600 | — | — |
| 2023-11-14 | $8.19 | $13.16 | 1,480,600 | — | — |
| 2023-11-13 | $7.63 | $12.26 | 1,265,000 | — | — |
| 2023-11-10 | $8.39 | $13.49 | 2,653,600 | — | — |
| 2023-11-09 | $8.64 | $13.89 | 2,263,600 | — | — |
| 2023-11-08 | $8.29 | $13.33 | 829,600 | — | — |
| 2023-11-07 | $8.44 | $13.57 | 622,100 | — | — |
| 2023-11-06 | $8.43 | $13.55 | 992,900 | — | — |
| 2023-11-03 | $8.45 | $13.58 | 1,903,000 | — | — |
| 2023-11-02 | $7.69 | $12.36 | 1,863,200 | — | — |
| 2023-11-01 | $7.64 | $12.28 | 872,200 | — | — |
| 2023-10-31 | $8.05 | $12.94 | 1,066,800 | — | — |
| 2023-10-30 | $8.19 | $13.16 | 721,700 | — | — |
| 2023-10-27 | $8.08 | $12.99 | 724,600 | — | — |
| 2023-10-26 | $8.36 | $13.44 | 915,700 | — | — |
| 2023-10-25 | $8.43 | $13.55 | 910,700 | — | — |
| 2023-10-24 | $8.50 | $13.66 | 840,800 | — | — |
| 2023-10-23 | $8.21 | $13.20 | 900,300 | — | — |
| 2023-10-20 | $8.36 | $13.44 | 951,200 | — | — |
| 2023-10-19 | $8.22 | $13.21 | 856,600 | — | — |
| 2023-10-18 | $8.01 | $12.88 | 839,500 | — | — |
| 2023-10-17 | $8.18 | $13.15 | 1,123,800 | — | — |
| 2023-10-16 | $7.89 | $12.68 | 1,383,000 | — | — |
| 2023-10-13 | $7.24 | $11.64 | 858,400 | — | — |
| 2023-10-12 | $7.60 | $12.22 | 1,224,300 | — | — |
| 2023-10-11 | $7.75 | $12.46 | 641,100 | — | — |
| 2023-10-10 | $7.82 | $12.57 | 767,000 | — | — |
| 2023-10-09 | $7.90 | $12.70 | 905,800 | — | — |
| 2023-10-06 | $7.85 | $12.62 | 907,500 | — | — |
| 2023-10-05 | $8.13 | $13.07 | 652,400 | — | — |
| 2023-10-04 | $8.14 | $13.08 | 583,100 | — | — |
| 2023-10-03 | $8.09 | $13.00 | 894,300 | — | — |
| 2023-10-02 | $7.96 | $12.80 | 1,223,400 | — | — |
| 2023-09-29 | $8.06 | $12.96 | 1,207,200 | — | — |
| 2023-09-28 | $7.66 | $12.15 | 1,133,600 | — | — |
| 2023-09-27 | $7.80 | $12.37 | 1,005,900 | — | — |
| 2023-09-26 | $8.06 | $12.79 | 815,000 | — | — |
| 2023-09-25 | $8.50 | $13.48 | 963,200 | — | — |
| 2023-09-22 | $8.26 | $13.10 | 877,400 | — | — |
| 2023-09-21 | $8.30 | $13.17 | 903,600 | — | — |
| 2023-09-20 | $8.26 | $13.10 | 1,148,100 | — | — |
| 2023-09-19 | $8.47 | $13.44 | 883,400 | — | — |
| 2023-09-18 | $8.22 | $13.04 | 1,200,300 | — | — |
| 2023-09-15 | $8.43 | $13.37 | 1,782,800 | — | — |
| 2023-09-14 | $8.33 | $13.22 | 919,600 | — | — |
| 2023-09-13 | $8.30 | $13.17 | 1,242,500 | — | — |
| 2023-09-12 | $8.32 | $13.20 | 1,005,500 | — | — |
| 2023-09-11 | $8.06 | $12.79 | 1,724,900 | — | — |
| 2023-09-08 | $8.16 | $12.95 | 1,082,500 | — | — |
| 2023-09-07 | $8.47 | $13.44 | 910,100 | — | — |
| 2023-09-06 | $8.91 | $14.14 | 1,421,200 | — | — |
| 2023-09-05 | $9.02 | $14.31 | 1,730,200 | — | — |
| 2023-09-01 | $8.81 | $13.98 | 1,815,700 | — | — |
| 2023-08-31 | $8.08 | $12.82 | 834,100 | — | — |
| 2023-08-30 | $8.01 | $12.71 | 1,416,100 | — | — |
| 2023-08-29 | $8.10 | $12.85 | 929,200 | — | — |
| 2023-08-28 | $8.06 | $12.79 | 1,457,400 | — | — |
| 2023-08-25 | $7.94 | $12.60 | 1,446,000 | — | — |
| 2023-08-24 | $8.05 | $12.77 | 1,014,300 | — | — |
| 2023-08-23 | $8.29 | $13.15 | 1,467,800 | — | — |
| 2023-08-22 | $8.09 | $12.83 | 1,077,000 | — | — |
| 2023-08-21 | $8.25 | $13.09 | 1,542,100 | — | — |
| 2023-08-18 | $8.32 | $13.20 | 1,097,700 | — | — |
| 2023-08-17 | $8.16 | $12.95 | 1,461,500 | — | — |
| 2023-08-16 | $8.10 | $12.85 | 1,451,000 | — | — |
| 2023-08-15 | $8.10 | $12.85 | 1,386,600 | — | — |
| 2023-08-14 | $8.41 | $13.34 | 2,561,500 | — | — |
| 2023-08-11 | $8.81 | $13.98 | 3,551,300 | — | — |
| 2023-08-10 | $8.77 | $13.91 | 6,354,400 | — | — |
| 2023-08-09 | $11.80 | $18.72 | 884,200 | — | — |
| 2023-08-08 | $12.06 | $19.13 | 627,100 | — | — |
| 2023-08-07 | $12.25 | $19.43 | 566,300 | — | — |
| 2023-08-04 | $12.56 | $19.93 | 699,400 | — | — |
| 2023-08-03 | $12.30 | $19.51 | 1,244,100 | — | — |
| 2023-08-02 | $12.16 | $19.29 | 1,054,900 | — | — |
| 2023-08-01 | $12.53 | $19.88 | 566,600 | — | — |
| 2023-07-31 | $12.67 | $20.10 | 546,900 | — | — |
| 2023-07-28 | $12.53 | $19.88 | 590,100 | — | — |
| 2023-07-27 | $12.38 | $19.64 | 628,000 | — | — |
| 2023-07-26 | $12.78 | $20.27 | 570,800 | — | — |
| 2023-07-25 | $12.38 | $19.64 | 786,200 | — | — |
| 2023-07-24 | $12.47 | $19.78 | 849,800 | — | — |
| 2023-07-21 | $12.25 | $19.43 | 833,700 | — | — |
| 2023-07-20 | $12.53 | $19.88 | 694,200 | — | — |
| 2023-07-19 | $13.03 | $20.67 | 580,100 | — | — |
| 2023-07-18 | $13.07 | $20.73 | 883,900 | — | — |
| 2023-07-17 | $12.83 | $20.35 | 769,300 | — | — |
| 2023-07-14 | $13.18 | $20.91 | 628,400 | — | — |
| 2023-07-13 | $13.64 | $21.64 | 659,100 | — | — |
| 2023-07-12 | $13.72 | $21.77 | 701,900 | — | — |
| 2023-07-11 | $13.74 | $21.80 | 626,300 | — | — |
| 2023-07-10 | $13.47 | $21.37 | 680,700 | — | — |
| 2023-07-07 | $13.74 | $21.80 | 966,400 | — | — |
| 2023-07-06 | $14.27 | $22.64 | 740,400 | — | — |
| 2023-07-05 | $14.66 | $23.26 | 836,700 | — | — |
| 2023-07-03 | $14.95 | $23.72 | 400,500 | — | — |
| 2023-06-30 | $14.69 | $23.30 | 576,800 | — | — |
| 2023-06-29 | $14.47 | $22.80 | 633,900 | — | — |
| 2023-06-28 | $14.15 | $22.29 | 557,400 | — | — |
| 2023-06-27 | $14.06 | $22.15 | 794,500 | — | — |
| 2023-06-26 | $13.63 | $21.47 | 631,100 | — | — |
| 2023-06-23 | $13.43 | $21.16 | 1,356,200 | — | — |
| 2023-06-22 | $13.90 | $21.90 | 606,500 | — | — |
| 2023-06-21 | $14.09 | $22.20 | 542,600 | — | — |
| 2023-06-20 | $13.83 | $21.79 | 959,000 | — | — |
| 2023-06-16 | $14.14 | $22.28 | 1,286,400 | — | — |
| 2023-06-15 | $14.79 | $23.30 | 619,200 | — | — |
| 2023-06-14 | $14.79 | $23.30 | 941,900 | — | — |
| 2023-06-13 | $14.54 | $22.91 | 737,000 | — | — |
| 2023-06-12 | $14.38 | $22.66 | 598,700 | — | — |
| 2023-06-09 | $14.38 | $22.66 | 767,100 | — | — |
| 2023-06-08 | $14.75 | $23.24 | 924,100 | — | — |
| 2023-06-07 | $15.74 | $24.80 | 1,113,000 | — | — |
| 2023-06-06 | $14.43 | $22.73 | 833,500 | — | — |
| 2023-06-05 | $13.69 | $21.57 | 999,000 | — | — |
| 2023-06-02 | $14.13 | $22.26 | 1,060,700 | — | — |
| 2023-06-01 | $13.14 | $20.70 | 1,054,800 | — | — |
| 2023-05-31 | $13.38 | $21.08 | 819,400 | — | — |
| 2023-05-30 | $14.16 | $22.31 | 498,300 | — | — |
| 2023-05-26 | $14.36 | $22.62 | 631,300 | — | — |
| 2023-05-25 | $14.30 | $22.53 | 669,400 | — | — |
| 2023-05-24 | $14.26 | $22.47 | 1,060,200 | — | — |
| 2023-05-23 | $14.73 | $23.21 | 736,400 | — | — |
| 2023-05-22 | $14.59 | $22.99 | 968,100 | — | — |
| 2023-05-19 | $14.68 | $23.13 | 1,108,500 | — | — |
| 2023-05-18 | $15.81 | $24.91 | 556,600 | — | — |
| 2023-05-17 | $15.81 | $24.91 | 688,600 | — | — |
| 2023-05-16 | $15.49 | $24.40 | 787,900 | — | — |
| 2023-05-15 | $15.91 | $25.07 | 922,900 | — | — |
| 2023-05-12 | $15.70 | $24.74 | 1,026,300 | — | — |
| 2023-05-11 | $16.03 | $25.26 | 1,076,300 | — | — |
| 2023-05-10 | $16.81 | $26.48 | 2,910,400 | — | — |
| 2023-05-09 | $15.10 | $23.79 | 1,456,300 | — | — |
| 2023-05-08 | $15.60 | $24.58 | 1,396,100 | — | — |
| 2023-05-05 | $14.99 | $23.62 | 1,102,000 | — | — |
| 2023-05-04 | $14.12 | $22.25 | 1,216,900 | — | — |
| 2023-05-03 | $15.24 | $24.01 | 1,319,500 | — | — |
| 2023-05-02 | $16.00 | $25.21 | 771,700 | — | — |
| 2023-05-01 | $16.40 | $25.84 | 828,800 | — | — |
| 2023-04-28 | $16.74 | $26.37 | 861,100 | — | — |
| 2023-04-27 | $15.85 | $24.97 | 1,162,500 | — | — |
| 2023-04-26 | $15.99 | $25.19 | 1,148,700 | — | — |
| 2023-04-25 | $15.97 | $25.16 | 1,357,500 | — | — |
| 2023-04-24 | $16.76 | $26.41 | 703,900 | — | — |
| 2023-04-21 | $16.77 | $26.42 | 590,700 | — | — |
| 2023-04-20 | $16.76 | $26.41 | 784,500 | — | — |
| 2023-04-19 | $16.49 | $25.98 | 775,300 | — | — |
| 2023-04-18 | $16.79 | $26.45 | 783,200 | — | — |
| 2023-04-17 | $16.75 | $26.39 | 588,000 | — | — |
| 2023-04-14 | $16.92 | $26.66 | 708,500 | — | — |
| 2023-04-13 | $16.79 | $26.45 | 626,800 | — | — |
| 2023-04-12 | $16.57 | $26.11 | 1,044,900 | — | — |
| 2023-04-11 | $16.64 | $26.22 | 1,314,400 | — | — |
| 2023-04-10 | $16.37 | $25.79 | 1,669,100 | — | — |
| 2023-04-06 | $15.94 | $25.11 | 711,600 | — | — |
| 2023-04-05 | $16.51 | $26.01 | 725,600 | — | — |
| 2023-04-04 | $16.97 | $26.74 | 683,500 | — | — |
| 2023-04-03 | $17.36 | $27.35 | 814,700 | — | — |
| 2023-03-31 | $17.05 | $26.86 | 1,002,300 | — | — |
| 2023-03-30 | $16.32 | $25.55 | 863,000 | — | — |
| 2023-03-29 | $16.09 | $25.19 | 1,173,800 | — | — |
| 2023-03-28 | $16.06 | $25.15 | 1,364,500 | — | — |
| 2023-03-27 | $16.00 | $25.05 | 1,035,300 | — | — |
| 2023-03-24 | $16.07 | $25.16 | 946,000 | — | — |
| 2023-03-23 | $15.92 | $24.93 | 1,190,100 | — | — |
| 2023-03-22 | $16.61 | $26.01 | 1,519,600 | — | — |
| 2023-03-21 | $16.75 | $26.23 | 1,208,700 | — | — |
| 2023-03-20 | $16.23 | $25.41 | 1,219,700 | — | — |
| 2023-03-17 | $16.63 | $26.04 | 2,204,200 | — | — |
| 2023-03-16 | $16.81 | $26.32 | 799,100 | — | — |
| 2023-03-15 | $16.61 | $26.01 | 1,368,900 | — | — |
| 2023-03-14 | $16.79 | $26.29 | 1,155,700 | — | — |
| 2023-03-13 | $16.05 | $25.13 | 1,731,200 | — | — |
| 2023-03-10 | $15.88 | $24.87 | 1,129,900 | — | — |
| 2023-03-09 | $16.35 | $25.60 | 1,193,800 | — | — |
| 2023-03-08 | $16.76 | $26.24 | 795,200 | — | — |
| 2023-03-07 | $16.47 | $25.79 | 879,100 | — | — |
| 2023-03-06 | $16.50 | $25.84 | 1,080,800 | — | — |
| 2023-03-03 | $16.88 | $26.43 | 993,200 | — | — |
| 2023-03-02 | $16.79 | $26.29 | 1,155,500 | — | — |
| 2023-03-01 | $16.97 | $26.57 | 1,313,800 | — | — |
| 2023-02-28 | $16.75 | $26.23 | 1,031,100 | — | — |
| 2023-02-27 | $16.57 | $25.95 | 1,776,000 | — | — |
| 2023-02-24 | $16.06 | $25.15 | 1,267,700 | — | — |
| 2023-02-23 | $16.91 | $26.48 | 1,468,900 | — | — |
| 2023-02-22 | $15.99 | $25.04 | 2,385,100 | — | — |
| 2023-02-21 | $15.04 | $23.55 | 1,871,800 | — | — |
| 2023-02-17 | $15.80 | $24.74 | 1,063,000 | — | — |
| 2023-02-16 | $15.67 | $24.54 | 1,072,900 | — | — |
| 2023-02-15 | $16.01 | $25.07 | 1,244,500 | — | — |
| 2023-02-14 | $15.59 | $24.41 | 2,198,700 | — | — |
| 2023-02-13 | $14.91 | $23.35 | 1,190,200 | — | — |
| 2023-02-10 | $14.54 | $22.77 | 1,594,400 | — | — |
| 2023-02-09 | $14.64 | $22.92 | 2,209,500 | — | — |
| 2023-02-08 | $15.07 | $23.60 | 2,774,500 | — | — |
| 2023-02-07 | $15.68 | $24.55 | 2,527,100 | — | — |
| 2023-02-06 | $15.84 | $24.80 | 1,579,300 | — | — |
| 2023-02-03 | $16.21 | $25.38 | 1,373,100 | — | — |
| 2023-02-02 | $16.40 | $25.68 | 1,421,700 | — | — |
| 2023-02-01 | $16.10 | $25.21 | 1,231,800 | — | — |
| 2023-01-31 | $16.13 | $25.26 | 2,035,500 | — | — |
| 2023-01-30 | $15.22 | $23.83 | 1,365,600 | — | — |
| 2023-01-27 | $15.27 | $23.91 | 1,096,300 | — | — |
| 2023-01-26 | $14.90 | $23.33 | 1,233,700 | — | — |
| 2023-01-25 | $14.63 | $22.91 | 1,414,400 | — | — |
| 2023-01-24 | $14.03 | $21.97 | 1,094,700 | — | — |
| 2023-01-23 | $14.33 | $22.44 | 1,045,600 | — | — |
| 2023-01-20 | $13.53 | $21.19 | 748,400 | — | — |
| 2023-01-19 | $13.39 | $20.97 | 1,224,300 | — | — |
| 2023-01-18 | $13.58 | $21.26 | 1,492,100 | — | — |
| 2023-01-17 | $13.84 | $21.67 | 1,352,200 | — | — |
| 2023-01-13 | $13.62 | $21.33 | 2,979,700 | — | — |
| 2023-01-12 | $13.40 | $20.98 | 1,491,600 | — | — |
| 2023-01-11 | $12.82 | $20.07 | 2,574,000 | — | — |
| 2023-01-10 | $12.16 | $19.04 | 2,449,200 | — | — |
| 2023-01-09 | $11.24 | $17.60 | 2,120,500 | — | — |
| 2023-01-06 | $10.90 | $17.07 | 1,713,100 | — | — |
| 2023-01-05 | $10.80 | $16.91 | 1,637,200 | — | — |
| 2023-01-04 | $11.56 | $18.10 | 1,654,100 | — | — |
| 2023-01-03 | $11.21 | $17.55 | 1,641,500 | — | — |