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
- 2004-07-26 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 | $8.53 | $96.61 | 891,600 | — | — |
| 2023-12-28 | $8.69 | $98.42 | 707,600 | — | — |
| 2023-12-27 | $8.73 | $98.87 | 619,000 | — | — |
| 2023-12-26 | $8.70 | $98.53 | 684,000 | — | — |
| 2023-12-22 | $8.63 | $97.74 | 1,081,300 | — | — |
| 2023-12-21 | $8.86 | $98.08 | 795,900 | — | — |
| 2023-12-20 | $8.71 | $96.42 | 1,004,700 | — | — |
| 2023-12-19 | $8.93 | $98.85 | 1,030,200 | — | — |
| 2023-12-18 | $8.66 | $95.86 | 935,400 | — | — |
| 2023-12-15 | $8.53 | $94.43 | 8,331,800 | — | — |
| 2023-12-14 | $9.58 | $106.05 | 1,320,500 | — | — |
| 2023-12-13 | $9.37 | $103.72 | 1,089,300 | — | — |
| 2023-12-12 | $8.93 | $98.85 | 543,700 | — | — |
| 2023-12-11 | $8.80 | $97.41 | 774,000 | — | — |
| 2023-12-08 | $8.94 | $98.96 | 534,000 | — | — |
| 2023-12-07 | $8.94 | $98.96 | 511,400 | — | — |
| 2023-12-06 | $8.95 | $99.07 | 577,700 | — | — |
| 2023-12-05 | $9.11 | $100.85 | 372,800 | — | — |
| 2023-12-04 | $9.20 | $101.84 | 481,900 | — | — |
| 2023-12-01 | $9.16 | $101.40 | 866,200 | — | — |
| 2023-11-30 | $8.79 | $97.30 | 519,000 | — | — |
| 2023-11-29 | $8.86 | $98.08 | 601,700 | — | — |
| 2023-11-28 | $8.65 | $95.75 | 543,200 | — | — |
| 2023-11-27 | $8.64 | $95.64 | 474,100 | — | — |
| 2023-11-24 | $8.60 | $95.20 | 137,000 | — | — |
| 2023-11-22 | $8.63 | $95.53 | 373,200 | — | — |
| 2023-11-21 | $8.59 | $95.09 | 482,700 | — | — |
| 2023-11-20 | $8.63 | $95.53 | 642,700 | — | — |
| 2023-11-17 | $8.57 | $94.87 | 997,300 | — | — |
| 2023-11-16 | $8.38 | $92.76 | 653,600 | — | — |
| 2023-11-15 | $8.45 | $93.54 | 741,500 | — | — |
| 2023-11-14 | $8.32 | $92.10 | 774,100 | — | — |
| 2023-11-13 | $7.80 | $86.34 | 364,300 | — | — |
| 2023-11-10 | $7.93 | $87.78 | 577,100 | — | — |
| 2023-11-09 | $7.83 | $86.68 | 420,100 | — | — |
| 2023-11-08 | $7.98 | $88.34 | 318,800 | — | — |
| 2023-11-07 | $7.99 | $88.45 | 469,500 | — | — |
| 2023-11-06 | $7.90 | $87.45 | 701,200 | — | — |
| 2023-11-03 | $8.00 | $88.56 | 812,800 | — | — |
| 2023-11-02 | $7.83 | $86.68 | 1,198,600 | — | — |
| 2023-11-01 | $7.93 | $87.78 | 710,000 | — | — |
| 2023-10-31 | $7.79 | $86.23 | 663,200 | — | — |
| 2023-10-30 | $7.70 | $85.24 | 753,800 | — | — |
| 2023-10-27 | $7.58 | $83.91 | 702,500 | — | — |
| 2023-10-26 | $7.58 | $83.91 | 597,800 | — | — |
| 2023-10-25 | $7.40 | $81.92 | 757,300 | — | — |
| 2023-10-24 | $7.70 | $85.24 | 568,900 | — | — |
| 2023-10-23 | $7.70 | $85.24 | 594,000 | — | — |
| 2023-10-20 | $7.81 | $86.45 | 676,000 | — | — |
| 2023-10-19 | $7.89 | $87.34 | 1,101,900 | — | — |
| 2023-10-18 | $8.24 | $91.21 | 433,100 | — | — |
| 2023-10-17 | $8.51 | $94.20 | 507,100 | — | — |
| 2023-10-16 | $8.60 | $95.20 | 581,500 | — | — |
| 2023-10-13 | $8.43 | $93.32 | 613,900 | — | — |
| 2023-10-12 | $8.60 | $95.20 | 319,500 | — | — |
| 2023-10-11 | $8.76 | $96.97 | 375,400 | — | — |
| 2023-10-10 | $8.61 | $95.31 | 583,200 | — | — |
| 2023-10-09 | $8.57 | $94.87 | 495,300 | — | — |
| 2023-10-06 | $8.32 | $92.10 | 755,300 | — | — |
| 2023-10-05 | $8.23 | $91.10 | 555,300 | — | — |
| 2023-10-04 | $8.14 | $90.11 | 699,300 | — | — |
| 2023-10-03 | $8.15 | $90.22 | 875,500 | — | — |
| 2023-10-02 | $8.33 | $92.21 | 904,000 | — | — |
| 2023-09-29 | $8.49 | $93.98 | 680,400 | — | — |
| 2023-09-28 | $8.44 | $93.43 | 591,900 | — | — |
| 2023-09-27 | $8.34 | $92.32 | 523,000 | — | — |
| 2023-09-26 | $8.40 | $92.99 | 851,500 | — | — |
| 2023-09-25 | $8.63 | $95.53 | 836,900 | — | — |
| 2023-09-22 | $8.72 | $96.53 | 650,600 | — | — |
| 2023-09-21 | $8.46 | $93.65 | 1,158,500 | — | — |
| 2023-09-20 | $9.05 | $100.18 | 1,158,800 | — | — |
| 2023-09-19 | $9.59 | $102.84 | 888,900 | — | — |
| 2023-09-18 | $9.59 | $102.84 | 871,500 | — | — |
| 2023-09-15 | $9.61 | $103.05 | 1,751,400 | — | — |
| 2023-09-14 | $9.55 | $102.41 | 604,800 | — | — |
| 2023-09-13 | $9.39 | $100.69 | 711,100 | — | — |
| 2023-09-12 | $9.32 | $99.94 | 530,800 | — | — |
| 2023-09-11 | $9.25 | $99.19 | 425,600 | — | — |
| 2023-09-08 | $9.21 | $98.76 | 658,700 | — | — |
| 2023-09-07 | $9.20 | $98.66 | 680,900 | — | — |
| 2023-09-06 | $9.22 | $98.87 | 488,800 | — | — |
| 2023-09-05 | $9.30 | $99.73 | 622,800 | — | — |
| 2023-09-01 | $9.57 | $102.62 | 344,700 | — | — |
| 2023-08-31 | $9.52 | $102.09 | 494,600 | — | — |
| 2023-08-30 | $9.56 | $102.52 | 604,600 | — | — |
| 2023-08-29 | $9.57 | $102.62 | 571,700 | — | — |
| 2023-08-28 | $9.46 | $101.44 | 632,600 | — | — |
| 2023-08-25 | $9.15 | $98.12 | 616,400 | — | — |
| 2023-08-24 | $9.08 | $97.37 | 488,700 | — | — |
| 2023-08-23 | $9.09 | $97.48 | 519,100 | — | — |
| 2023-08-22 | $8.90 | $95.44 | 387,300 | — | — |
| 2023-08-21 | $8.90 | $95.44 | 538,900 | — | — |
| 2023-08-18 | $8.85 | $94.90 | 664,300 | — | — |
| 2023-08-17 | $8.85 | $94.90 | 475,300 | — | — |
| 2023-08-16 | $8.89 | $95.33 | 498,900 | — | — |
| 2023-08-15 | $8.95 | $95.98 | 692,300 | — | — |
| 2023-08-14 | $8.95 | $95.98 | 560,800 | — | — |
| 2023-08-11 | $9.05 | $97.05 | 425,300 | — | — |
| 2023-08-10 | $9.05 | $97.05 | 607,400 | — | — |
| 2023-08-09 | $9.02 | $96.73 | 644,200 | — | — |
| 2023-08-08 | $9.05 | $97.05 | 631,000 | — | — |
| 2023-08-07 | $9.08 | $97.37 | 884,800 | — | — |
| 2023-08-04 | $9.17 | $98.33 | 540,200 | — | — |
| 2023-08-03 | $9.07 | $97.26 | 1,473,100 | — | — |
| 2023-08-02 | $10.04 | $107.66 | 462,400 | — | — |
| 2023-08-01 | $10.07 | $107.99 | 471,700 | — | — |
| 2023-07-31 | $10.15 | $108.84 | 675,700 | — | — |
| 2023-07-28 | $10.34 | $110.88 | 440,100 | — | — |
| 2023-07-27 | $10.30 | $110.45 | 819,900 | — | — |
| 2023-07-26 | $10.49 | $112.49 | 456,900 | — | — |
| 2023-07-25 | $10.44 | $111.95 | 325,500 | — | — |
| 2023-07-24 | $10.39 | $111.42 | 489,200 | — | — |
| 2023-07-21 | $10.34 | $110.88 | 388,100 | — | — |
| 2023-07-20 | $10.33 | $110.77 | 533,100 | — | — |
| 2023-07-19 | $10.43 | $111.85 | 420,200 | — | — |
| 2023-07-18 | $10.31 | $110.56 | 476,700 | — | — |
| 2023-07-17 | $10.21 | $109.49 | 414,500 | — | — |
| 2023-07-14 | $10.19 | $109.27 | 413,000 | — | — |
| 2023-07-13 | $10.18 | $109.16 | 466,600 | — | — |
| 2023-07-12 | $10.15 | $108.84 | 654,000 | — | — |
| 2023-07-11 | $10.00 | $107.23 | 345,000 | — | — |
| 2023-07-10 | $9.95 | $106.70 | 511,000 | — | — |
| 2023-07-07 | $9.68 | $103.80 | 440,000 | — | — |
| 2023-07-06 | $9.53 | $102.19 | 623,200 | — | — |
| 2023-07-05 | $9.76 | $104.66 | 455,100 | — | — |
| 2023-07-03 | $9.93 | $106.48 | 253,500 | — | — |
| 2023-06-30 | $9.92 | $106.38 | 570,400 | — | — |
| 2023-06-29 | $9.93 | $106.48 | 384,100 | — | — |
| 2023-06-28 | $9.95 | $106.70 | 383,600 | — | — |
| 2023-06-27 | $9.91 | $106.27 | 482,700 | — | — |
| 2023-06-26 | $9.77 | $104.77 | 424,800 | — | — |
| 2023-06-23 | $9.65 | $103.48 | 1,115,300 | — | — |
| 2023-06-22 | $9.85 | $105.63 | 482,000 | — | — |
| 2023-06-21 | $9.91 | $106.27 | 519,000 | — | — |
| 2023-06-20 | $9.83 | $105.41 | 514,100 | — | — |
| 2023-06-16 | $9.94 | $106.59 | 2,117,800 | — | — |
| 2023-06-15 | $9.98 | $107.02 | 700,100 | — | — |
| 2023-06-14 | $10.12 | $105.30 | 879,500 | — | — |
| 2023-06-13 | $10.10 | $105.10 | 911,900 | — | — |
| 2023-06-12 | $10.04 | $104.47 | 639,600 | — | — |
| 2023-06-09 | $9.96 | $103.64 | 437,500 | — | — |
| 2023-06-08 | $10.05 | $104.58 | 597,200 | — | — |
| 2023-06-07 | $9.94 | $103.43 | 1,321,400 | — | — |
| 2023-06-06 | $10.21 | $106.24 | 641,300 | — | — |
| 2023-06-05 | $10.11 | $105.20 | 693,100 | — | — |
| 2023-06-02 | $10.27 | $106.87 | 890,300 | — | — |
| 2023-06-01 | $9.95 | $103.54 | 540,900 | — | — |
| 2023-05-31 | $9.77 | $101.66 | 602,800 | — | — |
| 2023-05-30 | $9.76 | $101.56 | 554,100 | — | — |
| 2023-05-26 | $9.61 | $100.00 | 465,700 | — | — |
| 2023-05-25 | $9.30 | $96.77 | 559,000 | — | — |
| 2023-05-24 | $9.67 | $100.62 | 619,700 | — | — |
| 2023-05-23 | $9.94 | $103.43 | 534,200 | — | — |
| 2023-05-22 | $9.96 | $103.64 | 439,100 | — | — |
| 2023-05-19 | $9.81 | $102.08 | 312,100 | — | — |
| 2023-05-18 | $9.94 | $103.43 | 458,000 | — | — |
| 2023-05-17 | $9.78 | $101.77 | 535,200 | — | — |
| 2023-05-16 | $9.57 | $99.58 | 436,500 | — | — |
| 2023-05-15 | $9.73 | $101.25 | 566,800 | — | — |
| 2023-05-12 | $9.72 | $101.14 | 517,700 | — | — |
| 2023-05-11 | $9.74 | $101.35 | 514,800 | — | — |
| 2023-05-10 | $9.75 | $101.45 | 825,900 | — | — |
| 2023-05-09 | $9.70 | $100.93 | 561,500 | — | — |
| 2023-05-08 | $9.87 | $102.70 | 614,100 | — | — |
| 2023-05-05 | $9.76 | $101.56 | 699,700 | — | — |
| 2023-05-04 | $9.54 | $99.27 | 792,700 | — | — |
| 2023-05-03 | $9.60 | $99.89 | 585,500 | — | — |
| 2023-05-02 | $9.56 | $99.48 | 730,600 | — | — |
| 2023-05-01 | $10.01 | $104.16 | 433,700 | — | — |
| 2023-04-28 | $10.28 | $106.97 | 637,500 | — | — |
| 2023-04-27 | $10.16 | $105.72 | 618,300 | — | — |
| 2023-04-26 | $9.97 | $103.74 | 770,500 | — | — |
| 2023-04-25 | $10.04 | $104.47 | 429,900 | — | — |
| 2023-04-24 | $10.20 | $106.14 | 488,800 | — | — |
| 2023-04-21 | $10.21 | $106.24 | 375,600 | — | — |
| 2023-04-20 | $10.15 | $105.62 | 411,200 | — | — |
| 2023-04-19 | $10.14 | $105.51 | 454,800 | — | — |
| 2023-04-18 | $9.89 | $102.91 | 533,200 | — | — |
| 2023-04-17 | $10.17 | $105.82 | 701,600 | — | — |
| 2023-04-14 | $9.98 | $103.85 | 607,400 | — | — |
| 2023-04-13 | $10.13 | $105.41 | 487,300 | — | — |
| 2023-04-12 | $10.14 | $105.51 | 474,300 | — | — |
| 2023-04-11 | $10.22 | $106.35 | 445,600 | — | — |
| 2023-04-10 | $10.17 | $105.82 | 855,500 | — | — |
| 2023-04-06 | $10.17 | $105.82 | 335,300 | — | — |
| 2023-04-05 | $10.15 | $105.62 | 429,000 | — | — |
| 2023-04-04 | $10.04 | $104.47 | 524,400 | — | — |
| 2023-04-03 | $9.95 | $103.54 | 526,400 | — | — |
| 2023-03-31 | $9.96 | $103.64 | 761,900 | — | — |
| 2023-03-30 | $9.72 | $101.14 | 460,400 | — | — |
| 2023-03-29 | $9.65 | $100.41 | 547,800 | — | — |
| 2023-03-28 | $9.45 | $98.33 | 501,000 | — | — |
| 2023-03-27 | $9.38 | $97.60 | 565,700 | — | — |
| 2023-03-24 | $9.18 | $95.52 | 824,300 | — | — |
| 2023-03-23 | $8.69 | $90.42 | 693,700 | — | — |
| 2023-03-22 | $8.88 | $92.40 | 904,100 | — | — |
| 2023-03-21 | $9.11 | $94.79 | 819,000 | — | — |
| 2023-03-20 | $9.08 | $94.48 | 971,900 | — | — |
| 2023-03-17 | $8.94 | $93.03 | 3,050,400 | — | — |
| 2023-03-16 | $9.74 | $97.19 | 1,617,800 | — | — |
| 2023-03-15 | $9.15 | $91.30 | 1,461,300 | — | — |
| 2023-03-14 | $9.29 | $92.70 | 1,170,300 | — | — |
| 2023-03-13 | $8.95 | $89.31 | 1,832,100 | — | — |
| 2023-03-10 | $8.83 | $88.11 | 1,662,100 | — | — |
| 2023-03-09 | $9.17 | $91.50 | 1,873,000 | — | — |
| 2023-03-08 | $9.60 | $95.79 | 845,050 | — | — |
| 2023-03-07 | $9.80 | $97.79 | 442,100 | — | — |
| 2023-03-06 | $10.00 | $99.78 | 506,375 | — | — |
| 2023-03-03 | $10.16 | $101.38 | 465,900 | — | — |
| 2023-03-02 | $10.08 | $100.58 | 757,550 | — | — |
| 2023-03-01 | $10.32 | $102.98 | 615,950 | — | — |
| 2023-02-28 | $10.68 | $106.57 | 661,925 | — | — |
| 2023-02-27 | $10.64 | $106.17 | 521,200 | — | — |
| 2023-02-24 | $10.52 | $104.97 | 1,066,425 | — | — |
| 2023-02-23 | $10.92 | $108.96 | 1,170,600 | — | — |
| 2023-02-22 | $11.40 | $113.75 | 624,725 | — | — |
| 2023-02-21 | $11.48 | $114.55 | 449,525 | — | — |
| 2023-02-17 | $12.00 | $119.74 | 311,125 | — | — |
| 2023-02-16 | $11.88 | $118.54 | 253,250 | — | — |
| 2023-02-15 | $11.96 | $119.34 | 244,425 | — | — |
| 2023-02-14 | $11.80 | $117.74 | 307,150 | — | — |
| 2023-02-13 | $12.04 | $120.14 | 219,850 | — | — |
| 2023-02-10 | $11.84 | $118.14 | 258,725 | — | — |
| 2023-02-09 | $11.76 | $117.34 | 536,200 | — | — |
| 2023-02-08 | $12.04 | $120.14 | 311,175 | — | — |
| 2023-02-07 | $12.24 | $122.13 | 421,500 | — | — |
| 2023-02-06 | $12.20 | $121.73 | 420,425 | — | — |
| 2023-02-03 | $12.64 | $126.13 | 570,975 | — | — |
| 2023-02-02 | $12.76 | $127.32 | 706,350 | — | — |
| 2023-02-01 | $12.68 | $126.52 | 652,125 | — | — |
| 2023-01-31 | $12.48 | $124.53 | 503,425 | — | — |
| 2023-01-30 | $12.16 | $121.34 | 451,750 | — | — |
| 2023-01-27 | $12.36 | $123.33 | 506,400 | — | — |
| 2023-01-26 | $12.20 | $121.73 | 665,600 | — | — |
| 2023-01-25 | $12.08 | $120.54 | 431,975 | — | — |
| 2023-01-24 | $12.00 | $119.74 | 395,325 | — | — |
| 2023-01-23 | $11.96 | $119.34 | 378,775 | — | — |
| 2023-01-20 | $11.88 | $118.54 | 328,125 | — | — |
| 2023-01-19 | $11.68 | $116.55 | 356,575 | — | — |
| 2023-01-18 | $11.72 | $116.95 | 336,425 | — | — |
| 2023-01-17 | $11.76 | $117.34 | 288,350 | — | — |
| 2023-01-13 | $11.72 | $116.95 | 366,150 | — | — |
| 2023-01-12 | $11.52 | $114.95 | 488,875 | — | — |
| 2023-01-11 | $11.40 | $113.75 | 458,425 | — | — |
| 2023-01-10 | $10.88 | $108.56 | 303,425 | — | — |
| 2023-01-09 | $10.76 | $107.37 | 617,250 | — | — |
| 2023-01-06 | $10.72 | $106.97 | 428,925 | — | — |
| 2023-01-05 | $10.64 | $106.17 | 269,300 | — | — |
| 2023-01-04 | $10.72 | $106.97 | 516,000 | — | — |
| 2023-01-03 | $10.52 | $104.97 | 572,550 | — | — |