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
- 2012-04-27 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 | $10.36 | $30.14 | 564,100 | — | — |
| 2023-12-28 | $10.65 | $30.98 | 494,200 | — | — |
| 2023-12-27 | $11.17 | $31.54 | 541,700 | — | — |
| 2023-12-26 | $11.17 | $31.54 | 353,600 | — | — |
| 2023-12-22 | $10.98 | $31.00 | 552,500 | — | — |
| 2023-12-21 | $11.08 | $31.28 | 519,000 | — | — |
| 2023-12-20 | $10.80 | $30.49 | 523,500 | — | — |
| 2023-12-19 | $10.94 | $30.89 | 489,200 | — | — |
| 2023-12-18 | $10.67 | $30.12 | 588,200 | — | — |
| 2023-12-15 | $10.71 | $30.24 | 1,891,300 | — | — |
| 2023-12-14 | $10.97 | $30.97 | 856,800 | — | — |
| 2023-12-13 | $10.72 | $30.26 | 717,300 | — | — |
| 2023-12-12 | $10.38 | $29.30 | 608,600 | — | — |
| 2023-12-11 | $10.37 | $29.28 | 659,700 | — | — |
| 2023-12-08 | $10.12 | $28.57 | 291,700 | — | — |
| 2023-12-07 | $10.00 | $28.23 | 371,200 | — | — |
| 2023-12-06 | $9.72 | $27.44 | 621,700 | — | — |
| 2023-12-05 | $10.08 | $28.46 | 445,000 | — | — |
| 2023-12-04 | $10.29 | $29.05 | 424,100 | — | — |
| 2023-12-01 | $10.34 | $29.19 | 499,200 | — | — |
| 2023-11-30 | $10.05 | $28.37 | 397,100 | — | — |
| 2023-11-29 | $10.00 | $28.23 | 352,600 | — | — |
| 2023-11-28 | $9.88 | $27.89 | 227,900 | — | — |
| 2023-11-27 | $9.90 | $27.95 | 277,500 | — | — |
| 2023-11-24 | $9.95 | $28.09 | 116,700 | — | — |
| 2023-11-22 | $9.97 | $28.15 | 222,300 | — | — |
| 2023-11-21 | $9.93 | $28.03 | 328,200 | — | — |
| 2023-11-20 | $10.11 | $28.54 | 488,400 | — | — |
| 2023-11-17 | $10.00 | $28.23 | 351,900 | — | — |
| 2023-11-16 | $9.85 | $27.81 | 462,100 | — | — |
| 2023-11-15 | $10.25 | $28.94 | 474,900 | — | — |
| 2023-11-14 | $10.09 | $28.49 | 508,900 | — | — |
| 2023-11-13 | $9.50 | $26.82 | 341,000 | — | — |
| 2023-11-10 | $9.57 | $27.02 | 412,800 | — | — |
| 2023-11-09 | $9.58 | $27.05 | 289,500 | — | — |
| 2023-11-08 | $9.73 | $27.47 | 240,100 | — | — |
| 2023-11-07 | $9.80 | $27.67 | 385,800 | — | — |
| 2023-11-06 | $9.74 | $27.50 | 371,300 | — | — |
| 2023-11-03 | $9.97 | $28.15 | 784,900 | — | — |
| 2023-11-02 | $9.68 | $27.33 | 655,700 | — | — |
| 2023-11-01 | $9.20 | $25.97 | 355,900 | — | — |
| 2023-10-31 | $9.17 | $25.89 | 518,500 | — | — |
| 2023-10-30 | $8.95 | $25.27 | 379,500 | — | — |
| 2023-10-27 | $8.89 | $25.10 | 411,600 | — | — |
| 2023-10-26 | $9.05 | $25.55 | 736,300 | — | — |
| 2023-10-25 | $8.89 | $25.10 | 699,900 | — | — |
| 2023-10-24 | $9.09 | $25.66 | 396,800 | — | — |
| 2023-10-23 | $9.06 | $25.58 | 642,300 | — | — |
| 2023-10-20 | $9.24 | $26.09 | 749,000 | — | — |
| 2023-10-19 | $9.18 | $25.92 | 385,200 | — | — |
| 2023-10-18 | $9.43 | $26.62 | 462,800 | — | — |
| 2023-10-17 | $9.68 | $27.33 | 522,000 | — | — |
| 2023-10-16 | $9.59 | $27.07 | 636,800 | — | — |
| 2023-10-13 | $9.27 | $26.17 | 441,400 | — | — |
| 2023-10-12 | $9.44 | $26.65 | 396,700 | — | — |
| 2023-10-11 | $9.48 | $26.76 | 362,100 | — | — |
| 2023-10-10 | $9.28 | $26.20 | 335,500 | — | — |
| 2023-10-09 | $9.20 | $25.97 | 360,400 | — | — |
| 2023-10-06 | $9.06 | $25.58 | 350,500 | — | — |
| 2023-10-05 | $9.08 | $25.63 | 466,700 | — | — |
| 2023-10-04 | $8.86 | $25.01 | 433,800 | — | — |
| 2023-10-03 | $8.88 | $25.07 | 655,400 | — | — |
| 2023-10-02 | $9.18 | $25.92 | 674,400 | — | — |
| 2023-09-29 | $9.52 | $26.88 | 526,200 | — | — |
| 2023-09-28 | $9.51 | $26.85 | 657,300 | — | — |
| 2023-09-27 | $9.70 | $26.45 | 630,100 | — | — |
| 2023-09-26 | $9.71 | $26.48 | 476,700 | — | — |
| 2023-09-25 | $9.89 | $26.97 | 385,500 | — | — |
| 2023-09-22 | $9.98 | $27.22 | 428,900 | — | — |
| 2023-09-21 | $9.88 | $26.94 | 554,000 | — | — |
| 2023-09-20 | $10.36 | $28.25 | 378,900 | — | — |
| 2023-09-19 | $10.45 | $28.50 | 393,100 | — | — |
| 2023-09-18 | $10.42 | $28.42 | 466,400 | — | — |
| 2023-09-15 | $10.49 | $28.61 | 681,400 | — | — |
| 2023-09-14 | $10.38 | $28.31 | 338,000 | — | — |
| 2023-09-13 | $10.30 | $28.09 | 431,000 | — | — |
| 2023-09-12 | $10.44 | $28.47 | 378,400 | — | — |
| 2023-09-11 | $10.49 | $28.61 | 331,700 | — | — |
| 2023-09-08 | $10.41 | $28.39 | 257,400 | — | — |
| 2023-09-07 | $10.36 | $28.25 | 398,800 | — | — |
| 2023-09-06 | $10.29 | $28.06 | 374,000 | — | — |
| 2023-09-05 | $10.35 | $28.23 | 375,400 | — | — |
| 2023-09-01 | $10.36 | $28.25 | 451,200 | — | — |
| 2023-08-31 | $10.35 | $28.23 | 489,300 | — | — |
| 2023-08-30 | $10.42 | $28.42 | 549,500 | — | — |
| 2023-08-29 | $10.33 | $28.17 | 408,100 | — | — |
| 2023-08-28 | $10.06 | $27.44 | 411,400 | — | — |
| 2023-08-25 | $9.83 | $26.81 | 317,100 | — | — |
| 2023-08-24 | $9.82 | $26.78 | 328,600 | — | — |
| 2023-08-23 | $9.87 | $26.92 | 331,100 | — | — |
| 2023-08-22 | $9.64 | $26.29 | 486,900 | — | — |
| 2023-08-21 | $9.71 | $26.48 | 751,300 | — | — |
| 2023-08-18 | $9.67 | $26.37 | 798,900 | — | — |
| 2023-08-17 | $9.84 | $26.84 | 443,000 | — | — |
| 2023-08-16 | $9.86 | $26.89 | 385,200 | — | — |
| 2023-08-15 | $9.96 | $27.16 | 712,200 | — | — |
| 2023-08-14 | $10.29 | $28.06 | 346,600 | — | — |
| 2023-08-11 | $10.46 | $28.53 | 320,300 | — | — |
| 2023-08-10 | $10.44 | $28.47 | 357,800 | — | — |
| 2023-08-09 | $10.49 | $28.61 | 437,900 | — | — |
| 2023-08-08 | $10.59 | $28.88 | 427,800 | — | — |
| 2023-08-07 | $10.69 | $29.15 | 528,100 | — | — |
| 2023-08-04 | $10.59 | $28.88 | 442,800 | — | — |
| 2023-08-03 | $10.58 | $28.85 | 997,600 | — | — |
| 2023-08-02 | $10.37 | $28.28 | 1,089,900 | — | — |
| 2023-08-01 | $10.43 | $28.44 | 681,200 | — | — |
| 2023-07-31 | $10.66 | $29.07 | 424,900 | — | — |
| 2023-07-28 | $10.69 | $29.15 | 457,200 | — | — |
| 2023-07-27 | $10.47 | $28.55 | 376,700 | — | — |
| 2023-07-26 | $10.66 | $29.07 | 483,900 | — | — |
| 2023-07-25 | $10.48 | $28.58 | 485,600 | — | — |
| 2023-07-24 | $10.60 | $28.91 | 630,700 | — | — |
| 2023-07-21 | $10.63 | $28.99 | 367,400 | — | — |
| 2023-07-20 | $10.82 | $29.51 | 665,700 | — | — |
| 2023-07-19 | $11.00 | $30.00 | 710,100 | — | — |
| 2023-07-18 | $10.97 | $29.92 | 895,700 | — | — |
| 2023-07-17 | $10.70 | $29.18 | 566,000 | — | — |
| 2023-07-14 | $10.62 | $28.96 | 412,100 | — | — |
| 2023-07-13 | $10.65 | $29.04 | 653,200 | — | — |
| 2023-07-12 | $10.42 | $28.42 | 1,220,600 | — | — |
| 2023-07-11 | $10.60 | $28.91 | 348,400 | — | — |
| 2023-07-10 | $10.43 | $28.44 | 567,200 | — | — |
| 2023-07-07 | $10.17 | $27.74 | 556,800 | — | — |
| 2023-07-06 | $9.96 | $27.16 | 846,800 | — | — |
| 2023-07-05 | $10.13 | $27.63 | 686,900 | — | — |
| 2023-07-03 | $10.13 | $27.63 | 356,800 | — | — |
| 2023-06-30 | $10.15 | $27.68 | 532,000 | — | — |
| 2023-06-29 | $10.13 | $27.63 | 734,600 | — | — |
| 2023-06-28 | $10.41 | $27.44 | 621,900 | — | — |
| 2023-06-27 | $10.38 | $27.36 | 634,900 | — | — |
| 2023-06-26 | $10.24 | $26.99 | 679,200 | — | — |
| 2023-06-23 | $9.96 | $26.25 | 961,000 | — | — |
| 2023-06-22 | $10.13 | $26.70 | 561,600 | — | — |
| 2023-06-21 | $10.25 | $27.01 | 638,100 | — | — |
| 2023-06-20 | $10.16 | $26.78 | 522,100 | — | — |
| 2023-06-16 | $10.12 | $26.67 | 882,600 | — | — |
| 2023-06-15 | $10.14 | $26.72 | 712,800 | — | — |
| 2023-06-14 | $10.03 | $26.43 | 759,800 | — | — |
| 2023-06-13 | $10.20 | $26.88 | 519,100 | — | — |
| 2023-06-12 | $10.13 | $26.70 | 614,300 | — | — |
| 2023-06-09 | $9.96 | $26.25 | 344,600 | — | — |
| 2023-06-08 | $10.00 | $26.35 | 642,500 | — | — |
| 2023-06-07 | $10.00 | $26.35 | 715,700 | — | — |
| 2023-06-06 | $9.76 | $25.72 | 635,100 | — | — |
| 2023-06-05 | $9.51 | $25.06 | 496,400 | — | — |
| 2023-06-02 | $9.59 | $25.27 | 824,000 | — | — |
| 2023-06-01 | $9.28 | $24.46 | 579,400 | — | — |
| 2023-05-31 | $9.19 | $24.22 | 1,056,700 | — | — |
| 2023-05-30 | $9.33 | $24.59 | 591,400 | — | — |
| 2023-05-26 | $9.20 | $24.25 | 448,200 | — | — |
| 2023-05-25 | $8.91 | $23.48 | 810,600 | — | — |
| 2023-05-24 | $9.08 | $23.93 | 462,600 | — | — |
| 2023-05-23 | $9.24 | $24.35 | 588,000 | — | — |
| 2023-05-22 | $9.11 | $24.01 | 543,500 | — | — |
| 2023-05-19 | $8.78 | $23.14 | 533,400 | — | — |
| 2023-05-18 | $8.87 | $23.38 | 654,600 | — | — |
| 2023-05-17 | $8.82 | $23.24 | 890,700 | — | — |
| 2023-05-16 | $8.44 | $22.24 | 682,300 | — | — |
| 2023-05-15 | $8.54 | $22.51 | 583,600 | — | — |
| 2023-05-12 | $8.33 | $21.95 | 548,900 | — | — |
| 2023-05-11 | $8.25 | $21.74 | 843,700 | — | — |
| 2023-05-10 | $8.18 | $21.56 | 605,700 | — | — |
| 2023-05-09 | $8.13 | $21.43 | 603,800 | — | — |
| 2023-05-08 | $8.17 | $21.53 | 674,900 | — | — |
| 2023-05-05 | $8.05 | $21.22 | 918,900 | — | — |
| 2023-05-04 | $7.76 | $20.45 | 999,300 | — | — |
| 2023-05-03 | $8.18 | $21.56 | 1,226,600 | — | — |
| 2023-05-02 | $7.87 | $20.74 | 2,316,700 | — | — |
| 2023-05-01 | $8.53 | $22.48 | 1,206,800 | — | — |
| 2023-04-28 | $8.61 | $22.69 | 609,200 | — | — |
| 2023-04-27 | $8.44 | $22.24 | 608,500 | — | — |
| 2023-04-26 | $8.19 | $21.58 | 1,140,500 | — | — |
| 2023-04-25 | $8.17 | $21.53 | 1,242,800 | — | — |
| 2023-04-24 | $8.64 | $22.77 | 944,500 | — | — |
| 2023-04-21 | $8.86 | $23.35 | 386,700 | — | — |
| 2023-04-20 | $8.95 | $23.59 | 442,000 | — | — |
| 2023-04-19 | $9.10 | $23.98 | 870,100 | — | — |
| 2023-04-18 | $8.78 | $23.14 | 845,500 | — | — |
| 2023-04-17 | $8.95 | $23.59 | 670,500 | — | — |
| 2023-04-14 | $8.66 | $22.82 | 640,200 | — | — |
| 2023-04-13 | $8.71 | $22.95 | 887,000 | — | — |
| 2023-04-12 | $8.67 | $22.85 | 587,300 | — | — |
| 2023-04-11 | $8.62 | $22.72 | 1,447,800 | — | — |
| 2023-04-10 | $8.54 | $22.51 | 2,451,600 | — | — |
| 2023-04-06 | $9.13 | $24.06 | 475,300 | — | — |
| 2023-04-05 | $9.18 | $24.19 | 559,700 | — | — |
| 2023-04-04 | $9.14 | $24.09 | 611,100 | — | — |
| 2023-04-03 | $9.10 | $23.98 | 710,400 | — | — |
| 2023-03-31 | $9.09 | $23.96 | 775,300 | — | — |
| 2023-03-30 | $8.93 | $23.53 | 753,200 | — | — |
| 2023-03-29 | $9.15 | $23.19 | 671,500 | — | — |
| 2023-03-28 | $8.99 | $22.79 | 737,700 | — | — |
| 2023-03-27 | $9.00 | $22.81 | 996,800 | — | — |
| 2023-03-24 | $8.88 | $22.51 | 882,900 | — | — |
| 2023-03-23 | $8.62 | $21.85 | 1,082,600 | — | — |
| 2023-03-22 | $8.91 | $22.58 | 1,034,000 | — | — |
| 2023-03-21 | $9.28 | $23.52 | 797,600 | — | — |
| 2023-03-20 | $8.98 | $22.76 | 1,018,900 | — | — |
| 2023-03-17 | $8.83 | $22.38 | 1,206,100 | — | — |
| 2023-03-16 | $9.15 | $23.19 | 1,153,300 | — | — |
| 2023-03-15 | $9.12 | $23.12 | 1,507,400 | — | — |
| 2023-03-14 | $9.67 | $24.51 | 1,009,100 | — | — |
| 2023-03-13 | $9.66 | $24.48 | 1,176,400 | — | — |
| 2023-03-10 | $9.80 | $24.84 | 1,190,500 | — | — |
| 2023-03-09 | $10.24 | $25.95 | 1,072,600 | — | — |
| 2023-03-08 | $10.58 | $26.82 | 1,855,600 | — | — |
| 2023-03-07 | $11.21 | $28.41 | 617,100 | — | — |
| 2023-03-06 | $11.60 | $29.40 | 570,800 | — | — |
| 2023-03-03 | $11.55 | $29.28 | 584,300 | — | — |
| 2023-03-02 | $11.25 | $28.51 | 989,700 | — | — |
| 2023-03-01 | $11.20 | $28.39 | 969,200 | — | — |
| 2023-02-28 | $11.31 | $28.67 | 663,400 | — | — |
| 2023-02-27 | $11.26 | $28.54 | 602,700 | — | — |
| 2023-02-24 | $11.53 | $29.22 | 512,800 | — | — |
| 2023-02-23 | $11.55 | $29.28 | 625,800 | — | — |
| 2023-02-22 | $11.50 | $29.15 | 1,208,300 | — | — |
| 2023-02-21 | $11.33 | $28.72 | 1,194,400 | — | — |
| 2023-02-17 | $11.67 | $29.58 | 1,360,100 | — | — |
| 2023-02-16 | $11.73 | $29.73 | 1,611,600 | — | — |
| 2023-02-15 | $12.08 | $30.62 | 1,226,000 | — | — |
| 2023-02-14 | $11.89 | $30.14 | 531,600 | — | — |
| 2023-02-13 | $11.97 | $30.34 | 515,200 | — | — |
| 2023-02-10 | $11.77 | $29.83 | 551,600 | — | — |
| 2023-02-09 | $11.41 | $28.92 | 881,700 | — | — |
| 2023-02-08 | $11.86 | $30.06 | 446,300 | — | — |
| 2023-02-07 | $12.22 | $30.97 | 898,100 | — | — |
| 2023-02-06 | $12.14 | $30.77 | 383,300 | — | — |
| 2023-02-03 | $12.45 | $31.56 | 638,800 | — | — |
| 2023-02-02 | $12.58 | $31.89 | 736,000 | — | — |
| 2023-02-01 | $12.47 | $31.61 | 634,200 | — | — |
| 2023-01-31 | $12.28 | $31.13 | 657,400 | — | — |
| 2023-01-30 | $11.91 | $30.19 | 477,900 | — | — |
| 2023-01-27 | $12.21 | $30.95 | 441,100 | — | — |
| 2023-01-26 | $11.93 | $30.24 | 397,900 | — | — |
| 2023-01-25 | $11.97 | $30.34 | 342,400 | — | — |
| 2023-01-24 | $11.90 | $30.16 | 425,600 | — | — |
| 2023-01-23 | $11.92 | $30.21 | 535,700 | — | — |
| 2023-01-20 | $11.72 | $29.71 | 375,400 | — | — |
| 2023-01-19 | $11.46 | $29.05 | 434,500 | — | — |
| 2023-01-18 | $11.59 | $29.38 | 703,100 | — | — |
| 2023-01-17 | $11.70 | $29.66 | 836,000 | — | — |
| 2023-01-13 | $11.57 | $29.33 | 733,200 | — | — |
| 2023-01-12 | $11.31 | $28.67 | 1,011,300 | — | — |
| 2023-01-11 | $11.06 | $28.03 | 542,800 | — | — |
| 2023-01-10 | $10.95 | $27.75 | 501,100 | — | — |
| 2023-01-09 | $10.98 | $27.83 | 1,108,600 | — | — |
| 2023-01-06 | $10.81 | $27.40 | 675,900 | — | — |
| 2023-01-05 | $10.70 | $27.12 | 457,100 | — | — |
| 2023-01-04 | $10.85 | $27.50 | 821,600 | — | — |
| 2023-01-03 | $10.76 | $27.27 | 974,300 | — | — |