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
- 2003-11-13 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 | $12.39 | $25.45 | 416,378 | — | — |
| 2023-12-28 | $12.55 | $25.78 | 305,871 | — | — |
| 2023-12-27 | $12.54 | $25.76 | 564,681 | — | — |
| 2023-12-26 | $12.19 | $25.04 | 387,363 | — | — |
| 2023-12-22 | $11.87 | $24.38 | 476,880 | — | — |
| 2023-12-21 | $11.79 | $24.22 | 354,250 | — | — |
| 2023-12-20 | $11.46 | $23.54 | 620,475 | — | — |
| 2023-12-19 | $11.51 | $23.64 | 590,688 | — | — |
| 2023-12-18 | $11.33 | $23.27 | 520,711 | — | — |
| 2023-12-15 | $11.11 | $22.82 | 3,849,754 | — | — |
| 2023-12-14 | $10.98 | $22.55 | 919,723 | — | — |
| 2023-12-13 | $10.68 | $21.94 | 727,440 | — | — |
| 2023-12-12 | $10.32 | $21.20 | 594,226 | — | — |
| 2023-12-11 | $10.13 | $20.81 | 519,509 | — | — |
| 2023-12-08 | $9.89 | $20.32 | 270,339 | — | — |
| 2023-12-07 | $9.67 | $19.86 | 328,316 | — | — |
| 2023-12-06 | $9.47 | $19.45 | 469,489 | — | — |
| 2023-12-05 | $9.58 | $19.67 | 621,853 | — | — |
| 2023-12-04 | $9.62 | $19.76 | 421,210 | — | — |
| 2023-12-01 | $9.54 | $19.60 | 599,537 | — | — |
| 2023-11-30 | $9.19 | $18.88 | 857,825 | — | — |
| 2023-11-29 | $9.57 | $19.66 | 468,617 | — | — |
| 2023-11-28 | $9.63 | $19.78 | 398,006 | — | — |
| 2023-11-27 | $9.75 | $20.03 | 345,827 | — | — |
| 2023-11-24 | $9.74 | $20.01 | 121,783 | — | — |
| 2023-11-22 | $9.86 | $20.15 | 294,733 | — | — |
| 2023-11-21 | $9.80 | $20.03 | 299,722 | — | — |
| 2023-11-20 | $9.91 | $20.25 | 551,370 | — | — |
| 2023-11-17 | $9.88 | $20.19 | 488,151 | — | — |
| 2023-11-16 | $9.75 | $19.93 | 364,943 | — | — |
| 2023-11-15 | $9.75 | $19.93 | 482,668 | — | — |
| 2023-11-14 | $9.90 | $20.23 | 811,291 | — | — |
| 2023-11-13 | $9.12 | $18.64 | 327,699 | — | — |
| 2023-11-10 | $9.27 | $18.95 | 438,934 | — | — |
| 2023-11-09 | $8.97 | $18.33 | 402,677 | — | — |
| 2023-11-08 | $9.24 | $18.88 | 423,247 | — | — |
| 2023-11-07 | $9.35 | $19.11 | 631,635 | — | — |
| 2023-11-06 | $8.91 | $18.21 | 417,584 | — | — |
| 2023-11-03 | $9.08 | $18.56 | 438,623 | — | — |
| 2023-11-02 | $8.80 | $17.99 | 387,550 | — | — |
| 2023-11-01 | $8.47 | $17.31 | 424,524 | — | — |
| 2023-10-31 | $8.43 | $17.23 | 340,083 | — | — |
| 2023-10-30 | $8.37 | $17.11 | 358,009 | — | — |
| 2023-10-27 | $8.27 | $16.90 | 490,689 | — | — |
| 2023-10-26 | $8.36 | $17.09 | 458,710 | — | — |
| 2023-10-25 | $8.41 | $17.19 | 453,134 | — | — |
| 2023-10-24 | $8.60 | $17.58 | 355,296 | — | — |
| 2023-10-23 | $8.52 | $17.41 | 371,340 | — | — |
| 2023-10-20 | $8.43 | $17.23 | 491,828 | — | — |
| 2023-10-19 | $8.36 | $17.09 | 462,660 | — | — |
| 2023-10-18 | $8.54 | $17.45 | 271,579 | — | — |
| 2023-10-17 | $8.65 | $17.68 | 598,962 | — | — |
| 2023-10-16 | $8.51 | $17.39 | 402,332 | — | — |
| 2023-10-13 | $8.45 | $17.27 | 470,832 | — | — |
| 2023-10-12 | $8.53 | $17.43 | 507,630 | — | — |
| 2023-10-11 | $8.77 | $17.92 | 609,739 | — | — |
| 2023-10-10 | $8.86 | $18.11 | 600,349 | — | — |
| 2023-10-09 | $9.09 | $18.58 | 455,332 | — | — |
| 2023-10-06 | $9.03 | $18.46 | 827,932 | — | — |
| 2023-10-05 | $8.58 | $17.54 | 928,145 | — | — |
| 2023-10-04 | $9.21 | $18.81 | 1,005,674 | — | — |
| 2023-10-03 | $8.96 | $18.30 | 1,185,823 | — | — |
| 2023-10-02 | $10.73 | $21.93 | 589,010 | — | — |
| 2023-09-29 | $10.68 | $21.83 | 573,325 | — | — |
| 2023-09-28 | $10.60 | $21.66 | 678,557 | — | — |
| 2023-09-27 | $10.57 | $21.60 | 431,038 | — | — |
| 2023-09-26 | $10.24 | $20.93 | 472,759 | — | — |
| 2023-09-25 | $10.51 | $21.48 | 435,896 | — | — |
| 2023-09-22 | $10.39 | $21.23 | 779,942 | — | — |
| 2023-09-21 | $10.30 | $21.05 | 547,880 | — | — |
| 2023-09-20 | $9.90 | $20.23 | 356,459 | — | — |
| 2023-09-19 | $10.00 | $20.44 | 412,514 | — | — |
| 2023-09-18 | $9.92 | $20.27 | 538,529 | — | — |
| 2023-09-15 | $9.95 | $20.34 | 2,338,201 | — | — |
| 2023-09-14 | $9.79 | $20.01 | 434,139 | — | — |
| 2023-09-13 | $9.51 | $19.44 | 470,547 | — | — |
| 2023-09-12 | $9.67 | $19.76 | 602,755 | — | — |
| 2023-09-11 | $9.31 | $19.03 | 342,977 | — | — |
| 2023-09-08 | $9.35 | $19.11 | 395,333 | — | — |
| 2023-09-07 | $9.34 | $19.09 | 521,791 | — | — |
| 2023-09-06 | $9.62 | $19.66 | 355,554 | — | — |
| 2023-09-05 | $9.69 | $19.80 | 480,235 | — | — |
| 2023-09-01 | $10.01 | $20.46 | 519,436 | — | — |
| 2023-08-31 | $10.06 | $20.56 | 628,418 | — | — |
| 2023-08-30 | $10.09 | $20.62 | 336,418 | — | — |
| 2023-08-29 | $9.99 | $20.42 | 241,008 | — | — |
| 2023-08-28 | $9.84 | $20.11 | 228,176 | — | — |
| 2023-08-25 | $9.79 | $20.01 | 403,051 | — | — |
| 2023-08-24 | $9.81 | $19.95 | 436,198 | — | — |
| 2023-08-23 | $9.90 | $20.13 | 322,299 | — | — |
| 2023-08-22 | $10.00 | $20.33 | 409,910 | — | — |
| 2023-08-21 | $9.91 | $20.15 | 538,176 | — | — |
| 2023-08-18 | $9.90 | $20.13 | 621,286 | — | — |
| 2023-08-17 | $10.07 | $20.48 | 457,646 | — | — |
| 2023-08-16 | $10.15 | $20.64 | 457,340 | — | — |
| 2023-08-15 | $10.11 | $20.56 | 436,111 | — | — |
| 2023-08-14 | $10.05 | $20.44 | 477,470 | — | — |
| 2023-08-11 | $10.16 | $20.66 | 523,250 | — | — |
| 2023-08-10 | $10.13 | $20.59 | 733,203 | — | — |
| 2023-08-09 | $10.21 | $20.75 | 677,576 | — | — |
| 2023-08-08 | $10.04 | $20.40 | 1,901,130 | — | — |
| 2023-08-07 | $11.68 | $23.75 | 476,994 | — | — |
| 2023-08-04 | $11.54 | $23.46 | 525,764 | — | — |
| 2023-08-03 | $12.09 | $24.58 | 407,304 | — | — |
| 2023-08-02 | $12.09 | $24.58 | 708,061 | — | — |
| 2023-08-01 | $12.22 | $24.85 | 591,387 | — | — |
| 2023-07-31 | $12.02 | $24.44 | 469,960 | — | — |
| 2023-07-28 | $12.06 | $24.52 | 401,146 | — | — |
| 2023-07-27 | $11.69 | $23.77 | 400,211 | — | — |
| 2023-07-26 | $11.74 | $23.87 | 269,994 | — | — |
| 2023-07-25 | $11.71 | $23.81 | 341,325 | — | — |
| 2023-07-24 | $11.68 | $23.75 | 282,536 | — | — |
| 2023-07-21 | $11.59 | $23.57 | 482,525 | — | — |
| 2023-07-20 | $11.54 | $23.46 | 438,704 | — | — |
| 2023-07-19 | $11.78 | $23.95 | 412,225 | — | — |
| 2023-07-18 | $11.99 | $24.38 | 431,462 | — | — |
| 2023-07-17 | $11.79 | $23.97 | 471,854 | — | — |
| 2023-07-14 | $11.47 | $23.32 | 396,133 | — | — |
| 2023-07-13 | $11.77 | $23.93 | 490,746 | — | — |
| 2023-07-12 | $11.40 | $23.18 | 464,004 | — | — |
| 2023-07-11 | $11.31 | $23.00 | 330,254 | — | — |
| 2023-07-10 | $11.20 | $22.77 | 479,504 | — | — |
| 2023-07-07 | $10.90 | $22.16 | 364,541 | — | — |
| 2023-07-06 | $10.79 | $21.94 | 403,758 | — | — |
| 2023-07-05 | $10.77 | $21.90 | 508,845 | — | — |
| 2023-07-03 | $10.95 | $22.27 | 159,660 | — | — |
| 2023-06-30 | $11.01 | $22.39 | 645,596 | — | — |
| 2023-06-29 | $10.94 | $22.24 | 631,837 | — | — |
| 2023-06-28 | $10.55 | $21.45 | 340,765 | — | — |
| 2023-06-27 | $10.46 | $21.27 | 373,501 | — | — |
| 2023-06-26 | $10.33 | $21.00 | 424,861 | — | — |
| 2023-06-23 | $10.37 | $21.09 | 3,861,253 | — | — |
| 2023-06-22 | $10.71 | $21.78 | 0 | — | — |
| 2023-06-21 | $10.71 | $21.78 | 425,284 | — | — |
| 2023-06-20 | $10.78 | $21.92 | 567,328 | — | — |
| 2023-06-16 | $10.65 | $21.66 | 1,910,600 | — | — |
| 2023-06-15 | $10.65 | $21.66 | 586,972 | — | — |
| 2023-06-14 | $10.77 | $21.90 | 663,701 | — | — |
| 2023-06-13 | $10.64 | $21.63 | 514,100 | — | — |
| 2023-06-12 | $10.58 | $21.51 | 458,007 | — | — |
| 2023-06-09 | $10.39 | $21.13 | 391,901 | — | — |
| 2023-06-08 | $10.54 | $21.43 | 419,906 | — | — |
| 2023-06-07 | $10.59 | $21.53 | 610,924 | — | — |
| 2023-06-06 | $10.38 | $21.11 | 527,685 | — | — |
| 2023-06-05 | $10.05 | $20.44 | 630,677 | — | — |
| 2023-06-02 | $10.57 | $21.49 | 719,888 | — | — |
| 2023-06-01 | $9.85 | $20.03 | 784,770 | — | — |
| 2023-05-31 | $9.81 | $19.95 | 2,329,352 | — | — |
| 2023-05-30 | $9.77 | $19.87 | 760,771 | — | — |
| 2023-05-26 | $9.78 | $19.89 | 334,899 | — | — |
| 2023-05-25 | $9.35 | $18.91 | 446,916 | — | — |
| 2023-05-24 | $9.25 | $18.71 | 362,608 | — | — |
| 2023-05-23 | $9.21 | $18.63 | 510,047 | — | — |
| 2023-05-22 | $9.42 | $19.05 | 655,565 | — | — |
| 2023-05-19 | $9.28 | $18.77 | 488,010 | — | — |
| 2023-05-18 | $9.20 | $18.61 | 543,264 | — | — |
| 2023-05-17 | $9.29 | $18.79 | 553,692 | — | — |
| 2023-05-16 | $9.12 | $18.44 | 450,902 | — | — |
| 2023-05-15 | $9.27 | $18.75 | 604,214 | — | — |
| 2023-05-12 | $8.99 | $18.18 | 419,727 | — | — |
| 2023-05-11 | $8.84 | $17.88 | 565,501 | — | — |
| 2023-05-10 | $8.71 | $17.62 | 668,415 | — | — |
| 2023-05-09 | $8.03 | $16.24 | 1,036,079 | — | — |
| 2023-05-08 | $7.26 | $14.68 | 387,984 | — | — |
| 2023-05-05 | $7.24 | $14.64 | 370,269 | — | — |
| 2023-05-04 | $7.16 | $14.48 | 335,627 | — | — |
| 2023-05-03 | $7.27 | $14.70 | 454,957 | — | — |
| 2023-05-02 | $7.30 | $14.76 | 413,649 | — | — |
| 2023-05-01 | $7.64 | $15.45 | 385,344 | — | — |
| 2023-04-28 | $7.64 | $15.45 | 523,943 | — | — |
| 2023-04-27 | $7.79 | $15.76 | 360,229 | — | — |
| 2023-04-26 | $7.94 | $16.06 | 700,669 | — | — |
| 2023-04-25 | $7.90 | $15.98 | 357,574 | — | — |
| 2023-04-24 | $8.06 | $16.30 | 280,878 | — | — |
| 2023-04-21 | $8.06 | $16.30 | 353,276 | — | — |
| 2023-04-20 | $8.11 | $16.40 | 366,540 | — | — |
| 2023-04-19 | $8.10 | $16.38 | 528,755 | — | — |
| 2023-04-18 | $8.18 | $16.54 | 490,827 | — | — |
| 2023-04-17 | $8.04 | $16.26 | 333,235 | — | — |
| 2023-04-14 | $7.96 | $16.10 | 316,248 | — | — |
| 2023-04-13 | $7.99 | $16.16 | 368,722 | — | — |
| 2023-04-12 | $7.91 | $16.00 | 346,124 | — | — |
| 2023-04-11 | $8.12 | $16.42 | 339,387 | — | — |
| 2023-04-10 | $8.20 | $16.58 | 1,179,983 | — | — |
| 2023-04-06 | $8.06 | $16.30 | 409,763 | — | — |
| 2023-04-05 | $8.30 | $16.79 | 425,161 | — | — |
| 2023-04-04 | $8.36 | $16.91 | 430,944 | — | — |
| 2023-04-03 | $8.74 | $17.68 | 451,105 | — | — |
| 2023-03-31 | $8.86 | $17.92 | 570,420 | — | — |
| 2023-03-30 | $8.59 | $17.36 | 309,765 | — | — |
| 2023-03-29 | $8.49 | $17.17 | 512,610 | — | — |
| 2023-03-28 | $8.37 | $16.93 | 505,249 | — | — |
| 2023-03-27 | $8.40 | $16.99 | 512,218 | — | — |
| 2023-03-24 | $8.05 | $16.28 | 354,210 | — | — |
| 2023-03-23 | $8.04 | $16.26 | 344,142 | — | — |
| 2023-03-22 | $8.10 | $16.38 | 431,960 | — | — |
| 2023-03-21 | $8.36 | $16.91 | 496,382 | — | — |
| 2023-03-20 | $8.32 | $16.83 | 585,386 | — | — |
| 2023-03-17 | $8.23 | $16.64 | 2,938,815 | — | — |
| 2023-03-16 | $8.52 | $17.23 | 576,832 | — | — |
| 2023-03-15 | $8.32 | $16.83 | 621,204 | — | — |
| 2023-03-14 | $8.48 | $17.15 | 544,334 | — | — |
| 2023-03-13 | $8.56 | $17.21 | 551,722 | — | — |
| 2023-03-10 | $9.08 | $18.26 | 542,374 | — | — |
| 2023-03-09 | $9.08 | $18.26 | 593,245 | — | — |
| 2023-03-08 | $9.14 | $18.38 | 682,826 | — | — |
| 2023-03-07 | $9.22 | $18.54 | 1,000,548 | — | — |
| 2023-03-06 | $9.42 | $18.94 | 801,125 | — | — |
| 2023-03-03 | $9.83 | $19.76 | 402,989 | — | — |
| 2023-03-02 | $9.86 | $19.83 | 339,787 | — | — |
| 2023-03-01 | $9.85 | $19.80 | 396,011 | — | — |
| 2023-02-28 | $9.86 | $19.83 | 830,106 | — | — |
| 2023-02-27 | $9.76 | $19.62 | 503,787 | — | — |
| 2023-02-24 | $10.20 | $20.51 | 432,547 | — | — |
| 2023-02-23 | $10.65 | $21.41 | 731,548 | — | — |
| 2023-02-22 | $10.41 | $20.93 | 706,335 | — | — |
| 2023-02-21 | $10.18 | $20.47 | 406,112 | — | — |
| 2023-02-17 | $10.60 | $21.31 | 411,334 | — | — |
| 2023-02-16 | $10.81 | $21.74 | 321,860 | — | — |
| 2023-02-15 | $11.12 | $22.36 | 326,356 | — | — |
| 2023-02-14 | $10.79 | $21.69 | 256,429 | — | — |
| 2023-02-13 | $11.02 | $22.16 | 259,545 | — | — |
| 2023-02-10 | $11.07 | $22.26 | 261,251 | — | — |
| 2023-02-09 | $10.77 | $21.65 | 315,400 | — | — |
| 2023-02-08 | $11.10 | $22.32 | 340,973 | — | — |
| 2023-02-07 | $11.07 | $22.26 | 452,286 | — | — |
| 2023-02-06 | $10.70 | $21.51 | 521,398 | — | — |
| 2023-02-03 | $11.18 | $22.48 | 612,308 | — | — |
| 2023-02-02 | $11.03 | $22.18 | 592,976 | — | — |
| 2023-02-01 | $11.22 | $22.56 | 705,084 | — | — |
| 2023-01-31 | $10.95 | $22.02 | 721,560 | — | — |
| 2023-01-30 | $10.96 | $22.04 | 356,854 | — | — |
| 2023-01-27 | $11.14 | $22.40 | 401,537 | — | — |
| 2023-01-26 | $11.33 | $22.78 | 733,601 | — | — |
| 2023-01-25 | $10.95 | $22.02 | 404,541 | — | — |
| 2023-01-24 | $10.79 | $21.69 | 306,595 | — | — |
| 2023-01-23 | $10.86 | $21.84 | 740,798 | — | — |
| 2023-01-20 | $10.48 | $21.07 | 1,229,658 | — | — |
| 2023-01-19 | $10.54 | $21.19 | 441,831 | — | — |
| 2023-01-18 | $10.81 | $21.74 | 354,867 | — | — |
| 2023-01-17 | $11.02 | $22.16 | 267,647 | — | — |
| 2023-01-13 | $10.92 | $21.96 | 297,577 | — | — |
| 2023-01-12 | $10.91 | $21.94 | 505,110 | — | — |
| 2023-01-11 | $10.84 | $21.80 | 400,907 | — | — |
| 2023-01-10 | $10.72 | $21.55 | 425,307 | — | — |
| 2023-01-09 | $10.63 | $21.37 | 857,478 | — | — |
| 2023-01-06 | $10.66 | $21.43 | 456,065 | — | — |
| 2023-01-05 | $10.44 | $20.99 | 445,012 | — | — |
| 2023-01-04 | $10.15 | $20.41 | 424,254 | — | — |
| 2023-01-03 | $9.98 | $20.07 | 607,026 | — | — |