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
- 2011-04-14 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 | $12.69 | $14.94 | 398,300 | — | — |
| 2023-12-28 | $12.80 | $15.07 | 1,269,600 | — | — |
| 2023-12-27 | $12.79 | $15.06 | 762,900 | — | — |
| 2023-12-26 | $12.73 | $14.99 | 464,500 | — | — |
| 2023-12-22 | $12.65 | $14.89 | 1,804,200 | — | — |
| 2023-12-21 | $12.46 | $14.67 | 1,245,700 | — | — |
| 2023-12-20 | $12.08 | $14.18 | 1,288,500 | — | — |
| 2023-12-19 | $12.42 | $14.58 | 1,087,200 | — | — |
| 2023-12-18 | $12.32 | $14.46 | 1,094,300 | — | — |
| 2023-12-15 | $12.18 | $14.29 | 1,637,000 | — | — |
| 2023-12-14 | $12.32 | $14.46 | 1,110,600 | — | — |
| 2023-12-13 | $12.60 | $14.79 | 877,400 | — | — |
| 2023-12-12 | $12.08 | $14.18 | 1,330,700 | — | — |
| 2023-12-11 | $12.18 | $14.29 | 1,063,500 | — | — |
| 2023-12-08 | $12.21 | $14.33 | 767,900 | — | — |
| 2023-12-07 | $12.30 | $14.43 | 597,000 | — | — |
| 2023-12-06 | $12.22 | $14.34 | 1,141,400 | — | — |
| 2023-12-05 | $12.08 | $14.18 | 1,028,200 | — | — |
| 2023-12-04 | $12.01 | $14.09 | 2,138,300 | — | — |
| 2023-12-01 | $12.14 | $14.25 | 1,648,600 | — | — |
| 2023-11-30 | $11.59 | $13.60 | 1,102,500 | — | — |
| 2023-11-29 | $11.58 | $13.59 | 749,400 | — | — |
| 2023-11-28 | $11.44 | $13.43 | 903,100 | — | — |
| 2023-11-27 | $11.46 | $13.45 | 970,600 | — | — |
| 2023-11-24 | $11.51 | $13.51 | 320,500 | — | — |
| 2023-11-22 | $11.47 | $13.46 | 762,900 | — | — |
| 2023-11-21 | $11.45 | $13.44 | 1,249,200 | — | — |
| 2023-11-20 | $11.40 | $13.38 | 2,581,400 | — | — |
| 2023-11-17 | $11.29 | $13.25 | 2,341,100 | — | — |
| 2023-11-16 | $11.44 | $13.43 | 2,953,000 | — | — |
| 2023-11-15 | $10.54 | $12.37 | 1,776,500 | — | — |
| 2023-11-14 | $10.10 | $11.85 | 927,500 | — | — |
| 2023-11-13 | $9.63 | $11.30 | 390,600 | — | — |
| 2023-11-10 | $9.74 | $11.43 | 386,800 | — | — |
| 2023-11-09 | $9.62 | $11.29 | 585,200 | — | — |
| 2023-11-08 | $9.84 | $11.55 | 282,000 | — | — |
| 2023-11-07 | $9.98 | $11.71 | 477,000 | — | — |
| 2023-11-06 | $9.96 | $11.69 | 770,300 | — | — |
| 2023-11-03 | $9.95 | $11.68 | 569,400 | — | — |
| 2023-11-02 | $9.80 | $11.50 | 781,700 | — | — |
| 2023-11-01 | $9.44 | $11.08 | 854,100 | — | — |
| 2023-10-31 | $9.02 | $10.59 | 756,500 | — | — |
| 2023-10-30 | $9.25 | $10.86 | 1,037,300 | — | — |
| 2023-10-27 | $9.12 | $10.70 | 361,600 | — | — |
| 2023-10-26 | $9.24 | $10.84 | 650,600 | — | — |
| 2023-10-25 | $9.21 | $10.81 | 290,900 | — | — |
| 2023-10-24 | $9.32 | $10.94 | 332,200 | — | — |
| 2023-10-23 | $9.34 | $10.96 | 750,600 | — | — |
| 2023-10-20 | $9.23 | $10.83 | 445,700 | — | — |
| 2023-10-19 | $9.51 | $11.16 | 669,800 | — | — |
| 2023-10-18 | $9.67 | $11.35 | 900,400 | — | — |
| 2023-10-17 | $9.89 | $11.61 | 1,123,800 | — | — |
| 2023-10-16 | $9.75 | $11.44 | 706,100 | — | — |
| 2023-10-13 | $9.45 | $11.09 | 1,314,600 | — | — |
| 2023-10-12 | $9.45 | $11.09 | 2,160,900 | — | — |
| 2023-10-11 | $9.50 | $11.15 | 677,000 | — | — |
| 2023-10-10 | $9.20 | $10.80 | 617,000 | — | — |
| 2023-10-09 | $8.91 | $10.46 | 597,500 | — | — |
| 2023-10-06 | $8.92 | $10.47 | 591,900 | — | — |
| 2023-10-05 | $9.01 | $10.57 | 669,500 | — | — |
| 2023-10-04 | $8.84 | $10.37 | 1,082,100 | — | — |
| 2023-10-03 | $8.94 | $10.49 | 619,400 | — | — |
| 2023-10-02 | $9.31 | $10.93 | 651,600 | — | — |
| 2023-09-29 | $9.46 | $11.10 | 687,700 | — | — |
| 2023-09-28 | $9.42 | $11.05 | 881,900 | — | — |
| 2023-09-27 | $9.29 | $10.90 | 1,228,100 | — | — |
| 2023-09-26 | $9.17 | $10.76 | 926,200 | — | — |
| 2023-09-25 | $9.49 | $11.14 | 772,000 | — | — |
| 2023-09-22 | $9.54 | $11.20 | 987,300 | — | — |
| 2023-09-21 | $9.74 | $11.37 | 1,186,700 | — | — |
| 2023-09-20 | $10.23 | $11.94 | 540,700 | — | — |
| 2023-09-19 | $10.23 | $11.94 | 482,500 | — | — |
| 2023-09-18 | $10.40 | $12.14 | 611,700 | — | — |
| 2023-09-15 | $10.18 | $11.89 | 1,341,800 | — | — |
| 2023-09-14 | $10.37 | $12.11 | 835,100 | — | — |
| 2023-09-13 | $10.21 | $11.92 | 1,111,300 | — | — |
| 2023-09-12 | $9.93 | $11.59 | 973,100 | — | — |
| 2023-09-11 | $9.74 | $11.37 | 577,100 | — | — |
| 2023-09-08 | $9.58 | $11.18 | 598,100 | — | — |
| 2023-09-07 | $9.67 | $11.29 | 495,900 | — | — |
| 2023-09-06 | $9.67 | $11.29 | 621,200 | — | — |
| 2023-09-05 | $9.73 | $11.36 | 968,300 | — | — |
| 2023-09-01 | $9.91 | $11.57 | 683,000 | — | — |
| 2023-08-31 | $9.87 | $11.52 | 1,527,100 | — | — |
| 2023-08-30 | $10.22 | $11.93 | 1,133,600 | — | — |
| 2023-08-29 | $10.21 | $11.92 | 2,948,300 | — | — |
| 2023-08-28 | $10.10 | $11.79 | 638,000 | — | — |
| 2023-08-25 | $10.00 | $11.67 | 1,007,300 | — | — |
| 2023-08-24 | $9.98 | $11.65 | 972,700 | — | — |
| 2023-08-23 | $10.41 | $12.15 | 1,486,800 | — | — |
| 2023-08-22 | $9.98 | $11.65 | 958,400 | — | — |
| 2023-08-21 | $9.96 | $11.63 | 813,400 | — | — |
| 2023-08-18 | $9.90 | $11.56 | 1,115,800 | — | — |
| 2023-08-17 | $9.88 | $11.53 | 2,822,600 | — | — |
| 2023-08-16 | $10.60 | $12.38 | 610,900 | — | — |
| 2023-08-15 | $10.65 | $12.43 | 403,900 | — | — |
| 2023-08-14 | $10.85 | $12.67 | 655,100 | — | — |
| 2023-08-11 | $11.07 | $12.92 | 814,000 | — | — |
| 2023-08-10 | $10.90 | $12.73 | 899,400 | — | — |
| 2023-08-09 | $10.55 | $12.32 | 782,600 | — | — |
| 2023-08-08 | $10.81 | $12.62 | 603,400 | — | — |
| 2023-08-07 | $10.79 | $12.60 | 680,900 | — | — |
| 2023-08-04 | $10.75 | $12.55 | 633,600 | — | — |
| 2023-08-03 | $10.77 | $12.57 | 1,154,800 | — | — |
| 2023-08-02 | $10.80 | $12.61 | 908,200 | — | — |
| 2023-08-01 | $11.07 | $12.92 | 698,500 | — | — |
| 2023-07-31 | $11.30 | $13.19 | 674,300 | — | — |
| 2023-07-28 | $11.22 | $13.10 | 691,200 | — | — |
| 2023-07-27 | $11.30 | $13.19 | 1,922,500 | — | — |
| 2023-07-26 | $11.30 | $13.19 | 951,400 | — | — |
| 2023-07-25 | $11.13 | $12.99 | 1,053,400 | — | — |
| 2023-07-24 | $11.10 | $12.96 | 1,600,100 | — | — |
| 2023-07-21 | $10.56 | $12.33 | 691,700 | — | — |
| 2023-07-20 | $10.48 | $12.24 | 540,400 | — | — |
| 2023-07-19 | $10.50 | $12.26 | 601,100 | — | — |
| 2023-07-18 | $10.55 | $12.32 | 1,228,600 | — | — |
| 2023-07-17 | $10.42 | $12.17 | 1,061,000 | — | — |
| 2023-07-14 | $10.37 | $12.11 | 807,800 | — | — |
| 2023-07-13 | $10.68 | $12.47 | 1,457,100 | — | — |
| 2023-07-12 | $10.46 | $12.21 | 4,916,200 | — | — |
| 2023-07-11 | $10.73 | $12.53 | 2,272,000 | — | — |
| 2023-07-10 | $10.76 | $12.56 | 2,703,200 | — | — |
| 2023-07-07 | $10.49 | $12.25 | 1,712,000 | — | — |
| 2023-07-06 | $10.19 | $11.90 | 3,271,400 | — | — |
| 2023-07-05 | $10.32 | $12.05 | 1,242,100 | — | — |
| 2023-07-03 | $10.24 | $11.96 | 535,400 | — | — |
| 2023-06-30 | $10.25 | $11.97 | 1,839,600 | — | — |
| 2023-06-29 | $9.98 | $11.65 | 1,439,600 | — | — |
| 2023-06-28 | $9.82 | $11.46 | 1,122,400 | — | — |
| 2023-06-27 | $10.02 | $11.70 | 1,935,400 | — | — |
| 2023-06-26 | $9.96 | $11.63 | 2,775,000 | — | — |
| 2023-06-23 | $9.95 | $11.62 | 3,750,300 | — | — |
| 2023-06-22 | $9.68 | $11.30 | 2,986,500 | — | — |
| 2023-06-21 | $9.56 | $11.10 | 1,920,000 | — | — |
| 2023-06-20 | $9.46 | $10.99 | 1,499,300 | — | — |
| 2023-06-16 | $9.09 | $10.56 | 840,000 | — | — |
| 2023-06-15 | $9.34 | $10.85 | 1,639,200 | — | — |
| 2023-06-14 | $9.22 | $10.71 | 1,532,700 | — | — |
| 2023-06-13 | $9.05 | $10.51 | 1,452,500 | — | — |
| 2023-06-12 | $9.02 | $10.48 | 710,100 | — | — |
| 2023-06-09 | $9.00 | $10.45 | 686,000 | — | — |
| 2023-06-08 | $8.90 | $10.34 | 992,600 | — | — |
| 2023-06-07 | $8.94 | $10.38 | 705,100 | — | — |
| 2023-06-06 | $8.96 | $10.41 | 825,700 | — | — |
| 2023-06-05 | $8.75 | $10.16 | 613,500 | — | — |
| 2023-06-02 | $8.83 | $10.26 | 816,700 | — | — |
| 2023-06-01 | $8.73 | $10.14 | 1,085,500 | — | — |
| 2023-05-31 | $8.45 | $9.81 | 4,261,100 | — | — |
| 2023-05-30 | $8.75 | $10.16 | 1,337,500 | — | — |
| 2023-05-26 | $8.89 | $10.32 | 1,172,300 | — | — |
| 2023-05-25 | $8.64 | $10.03 | 986,300 | — | — |
| 2023-05-24 | $8.71 | $10.12 | 1,094,900 | — | — |
| 2023-05-23 | $8.66 | $10.06 | 816,300 | — | — |
| 2023-05-22 | $8.99 | $10.44 | 690,500 | — | — |
| 2023-05-19 | $9.01 | $10.46 | 1,418,500 | — | — |
| 2023-05-18 | $9.13 | $10.60 | 1,466,100 | — | — |
| 2023-05-17 | $9.10 | $10.57 | 3,058,500 | — | — |
| 2023-05-16 | $8.40 | $9.76 | 918,400 | — | — |
| 2023-05-15 | $8.47 | $9.84 | 821,300 | — | — |
| 2023-05-12 | $8.48 | $9.85 | 962,900 | — | — |
| 2023-05-11 | $8.50 | $9.87 | 1,274,200 | — | — |
| 2023-05-10 | $8.59 | $9.98 | 842,700 | — | — |
| 2023-05-09 | $8.36 | $9.71 | 367,700 | — | — |
| 2023-05-08 | $8.35 | $9.70 | 530,400 | — | — |
| 2023-05-05 | $8.31 | $9.65 | 855,200 | — | — |
| 2023-05-04 | $7.96 | $9.24 | 780,100 | — | — |
| 2023-05-03 | $7.92 | $9.20 | 560,700 | — | — |
| 2023-05-02 | $7.91 | $9.19 | 566,500 | — | — |
| 2023-05-01 | $7.96 | $9.24 | 342,500 | — | — |
| 2023-04-28 | $7.94 | $9.22 | 703,800 | — | — |
| 2023-04-27 | $7.91 | $9.19 | 758,800 | — | — |
| 2023-04-26 | $7.83 | $9.09 | 686,300 | — | — |
| 2023-04-25 | $7.90 | $9.17 | 593,800 | — | — |
| 2023-04-24 | $8.03 | $9.33 | 862,000 | — | — |
| 2023-04-21 | $7.83 | $9.09 | 489,100 | — | — |
| 2023-04-20 | $7.95 | $9.23 | 499,000 | — | — |
| 2023-04-19 | $7.97 | $9.26 | 845,500 | — | — |
| 2023-04-18 | $8.13 | $9.44 | 1,309,400 | — | — |
| 2023-04-17 | $8.08 | $9.38 | 1,070,500 | — | — |
| 2023-04-14 | $7.72 | $8.97 | 976,100 | — | — |
| 2023-04-13 | $7.50 | $8.71 | 1,152,900 | — | — |
| 2023-04-12 | $7.46 | $8.66 | 1,210,500 | — | — |
| 2023-04-11 | $7.44 | $8.64 | 773,300 | — | — |
| 2023-04-10 | $7.21 | $8.37 | 829,600 | — | — |
| 2023-04-06 | $7.12 | $8.27 | 845,000 | — | — |
| 2023-04-05 | $7.17 | $8.33 | 905,200 | — | — |
| 2023-04-04 | $7.25 | $8.42 | 831,800 | — | — |
| 2023-04-03 | $7.60 | $8.83 | 479,100 | — | — |
| 2023-03-31 | $7.71 | $8.95 | 582,100 | — | — |
| 2023-03-30 | $7.65 | $8.88 | 470,700 | — | — |
| 2023-03-29 | $7.62 | $8.85 | 409,300 | — | — |
| 2023-03-28 | $7.53 | $8.75 | 786,200 | — | — |
| 2023-03-27 | $7.38 | $8.57 | 645,700 | — | — |
| 2023-03-24 | $7.35 | $8.54 | 849,400 | — | — |
| 2023-03-23 | $7.50 | $8.65 | 757,000 | — | — |
| 2023-03-22 | $7.76 | $8.95 | 424,700 | — | — |
| 2023-03-21 | $7.76 | $8.95 | 756,100 | — | — |
| 2023-03-20 | $7.71 | $8.89 | 503,200 | — | — |
| 2023-03-17 | $7.81 | $9.01 | 1,105,100 | — | — |
| 2023-03-16 | $7.94 | $9.16 | 738,500 | — | — |
| 2023-03-15 | $7.83 | $9.03 | 2,148,200 | — | — |
| 2023-03-14 | $8.03 | $9.26 | 784,100 | — | — |
| 2023-03-13 | $7.85 | $9.06 | 1,510,100 | — | — |
| 2023-03-10 | $7.86 | $9.07 | 819,400 | — | — |
| 2023-03-09 | $8.09 | $9.33 | 468,500 | — | — |
| 2023-03-08 | $8.43 | $9.73 | 752,200 | — | — |
| 2023-03-07 | $8.23 | $9.49 | 397,500 | — | — |
| 2023-03-06 | $8.31 | $9.59 | 543,700 | — | — |
| 2023-03-03 | $8.29 | $9.56 | 610,500 | — | — |
| 2023-03-02 | $8.21 | $9.47 | 661,300 | — | — |
| 2023-03-01 | $8.25 | $9.52 | 624,200 | — | — |
| 2023-02-28 | $8.26 | $9.53 | 1,063,800 | — | — |
| 2023-02-27 | $8.16 | $9.41 | 431,400 | — | — |
| 2023-02-24 | $8.31 | $9.59 | 656,000 | — | — |
| 2023-02-23 | $8.55 | $9.86 | 840,800 | — | — |
| 2023-02-22 | $8.53 | $9.84 | 1,287,100 | — | — |
| 2023-02-21 | $8.38 | $9.67 | 668,100 | — | — |
| 2023-02-17 | $8.50 | $9.81 | 413,800 | — | — |
| 2023-02-16 | $8.48 | $9.78 | 898,100 | — | — |
| 2023-02-15 | $8.48 | $9.78 | 667,600 | — | — |
| 2023-02-14 | $8.36 | $9.64 | 509,500 | — | — |
| 2023-02-13 | $8.29 | $9.56 | 457,100 | — | — |
| 2023-02-10 | $8.15 | $9.40 | 366,000 | — | — |
| 2023-02-09 | $8.12 | $9.37 | 655,900 | — | — |
| 2023-02-08 | $8.37 | $9.66 | 393,400 | — | — |
| 2023-02-07 | $8.47 | $9.77 | 644,800 | — | — |
| 2023-02-06 | $8.61 | $9.93 | 1,017,800 | — | — |
| 2023-02-03 | $8.40 | $9.69 | 809,400 | — | — |
| 2023-02-02 | $8.19 | $9.45 | 1,420,700 | — | — |
| 2023-02-01 | $8.52 | $9.83 | 661,200 | — | — |
| 2023-01-31 | $8.50 | $9.81 | 538,700 | — | — |
| 2023-01-30 | $8.38 | $9.67 | 446,300 | — | — |
| 2023-01-27 | $8.68 | $10.01 | 352,400 | — | — |
| 2023-01-26 | $8.79 | $10.14 | 607,800 | — | — |
| 2023-01-25 | $9.00 | $10.38 | 696,500 | — | — |
| 2023-01-24 | $8.91 | $10.28 | 811,200 | — | — |
| 2023-01-23 | $8.69 | $10.03 | 1,409,400 | — | — |
| 2023-01-20 | $8.69 | $10.03 | 458,800 | — | — |
| 2023-01-19 | $8.56 | $9.88 | 408,000 | — | — |
| 2023-01-18 | $8.56 | $9.88 | 558,400 | — | — |
| 2023-01-17 | $8.57 | $9.89 | 551,600 | — | — |
| 2023-01-13 | $8.73 | $10.07 | 929,400 | — | — |
| 2023-01-12 | $8.50 | $9.81 | 823,500 | — | — |
| 2023-01-11 | $8.59 | $9.91 | 2,011,100 | — | — |
| 2023-01-10 | $8.33 | $9.61 | 874,500 | — | — |
| 2023-01-09 | $8.16 | $9.41 | 322,900 | — | — |
| 2023-01-06 | $8.14 | $9.39 | 1,242,800 | — | — |
| 2023-01-05 | $7.86 | $9.07 | 632,000 | — | — |
| 2023-01-04 | $7.81 | $9.01 | 840,100 | — | — |
| 2023-01-03 | $7.78 | $8.98 | 861,200 | — | — |