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
- 1992-04-07 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 | $9.52 | $9.52 | 459,800 | — | — |
| 2023-12-28 | $9.51 | $9.51 | 194,700 | — | — |
| 2023-12-27 | $9.53 | $9.53 | 205,900 | — | — |
| 2023-12-26 | $9.42 | $9.42 | 278,300 | — | — |
| 2023-12-22 | $9.11 | $9.11 | 167,600 | — | — |
| 2023-12-21 | $8.93 | $8.93 | 250,700 | — | — |
| 2023-12-20 | $8.52 | $8.52 | 288,900 | — | — |
| 2023-12-19 | $8.56 | $8.56 | 435,800 | — | — |
| 2023-12-18 | $8.29 | $8.29 | 582,800 | — | — |
| 2023-12-15 | $7.86 | $7.86 | 840,300 | — | — |
| 2023-12-14 | $7.97 | $7.97 | 351,600 | — | — |
| 2023-12-13 | $7.86 | $7.86 | 327,200 | — | — |
| 2023-12-12 | $7.60 | $7.60 | 152,100 | — | — |
| 2023-12-11 | $7.61 | $7.61 | 136,000 | — | — |
| 2023-12-08 | $7.78 | $7.78 | 161,500 | — | — |
| 2023-12-07 | $7.61 | $7.61 | 195,900 | — | — |
| 2023-12-06 | $7.97 | $7.97 | 350,900 | — | — |
| 2023-12-05 | $8.17 | $8.17 | 256,600 | — | — |
| 2023-12-04 | $8.03 | $8.03 | 310,700 | — | — |
| 2023-12-01 | $8.05 | $8.05 | 313,100 | — | — |
| 2023-11-30 | $7.97 | $7.97 | 310,200 | — | — |
| 2023-11-29 | $7.56 | $7.56 | 514,900 | — | — |
| 2023-11-28 | $7.57 | $7.57 | 534,900 | — | — |
| 2023-11-27 | $7.80 | $7.80 | 461,700 | — | — |
| 2023-11-24 | $8.08 | $8.08 | 256,800 | — | — |
| 2023-11-22 | $7.90 | $7.90 | 511,500 | — | — |
| 2023-11-21 | $7.83 | $7.83 | 602,300 | — | — |
| 2023-11-20 | $7.75 | $7.75 | 582,900 | — | — |
| 2023-11-17 | $7.14 | $7.14 | 498,600 | — | — |
| 2023-11-16 | $7.27 | $7.27 | 634,900 | — | — |
| 2023-11-15 | $6.99 | $6.99 | 712,300 | — | — |
| 2023-11-14 | $6.83 | $6.83 | 1,587,900 | — | — |
| 2023-11-13 | $8.56 | $8.56 | 345,600 | — | — |
| 2023-11-10 | $8.51 | $8.51 | 261,800 | — | — |
| 2023-11-09 | $8.44 | $8.44 | 135,200 | — | — |
| 2023-11-08 | $8.31 | $8.31 | 133,900 | — | — |
| 2023-11-07 | $8.55 | $8.55 | 95,200 | — | — |
| 2023-11-06 | $8.42 | $8.42 | 89,900 | — | — |
| 2023-11-03 | $8.49 | $8.49 | 133,600 | — | — |
| 2023-11-02 | $8.42 | $8.42 | 163,400 | — | — |
| 2023-11-01 | $8.31 | $8.31 | 241,400 | — | — |
| 2023-10-31 | $8.46 | $8.46 | 95,700 | — | — |
| 2023-10-30 | $8.32 | $8.32 | 120,100 | — | — |
| 2023-10-27 | $8.25 | $8.25 | 171,000 | — | — |
| 2023-10-26 | $8.30 | $8.30 | 149,000 | — | — |
| 2023-10-25 | $8.48 | $8.48 | 516,400 | — | — |
| 2023-10-24 | $8.70 | $8.70 | 303,400 | — | — |
| 2023-10-23 | $8.39 | $8.39 | 221,000 | — | — |
| 2023-10-20 | $8.46 | $8.46 | 159,500 | — | — |
| 2023-10-19 | $8.45 | $8.45 | 149,800 | — | — |
| 2023-10-18 | $8.50 | $8.50 | 571,400 | — | — |
| 2023-10-17 | $8.97 | $8.97 | 178,400 | — | — |
| 2023-10-16 | $8.89 | $8.89 | 167,800 | — | — |
| 2023-10-13 | $8.68 | $8.68 | 218,300 | — | — |
| 2023-10-12 | $8.57 | $8.57 | 302,000 | — | — |
| 2023-10-11 | $9.12 | $9.12 | 140,200 | — | — |
| 2023-10-10 | $9.25 | $9.25 | 132,500 | — | — |
| 2023-10-09 | $9.15 | $9.15 | 118,400 | — | — |
| 2023-10-06 | $9.19 | $9.19 | 161,100 | — | — |
| 2023-10-05 | $9.08 | $9.08 | 168,300 | — | — |
| 2023-10-04 | $9.29 | $9.29 | 233,100 | — | — |
| 2023-10-03 | $8.82 | $8.82 | 288,100 | — | — |
| 2023-10-02 | $8.76 | $8.76 | 357,500 | — | — |
| 2023-09-29 | $9.46 | $9.46 | 287,000 | — | — |
| 2023-09-28 | $9.49 | $9.49 | 242,300 | — | — |
| 2023-09-27 | $9.26 | $9.26 | 254,000 | — | — |
| 2023-09-26 | $8.99 | $8.99 | 253,200 | — | — |
| 2023-09-25 | $8.89 | $8.89 | 271,600 | — | — |
| 2023-09-22 | $8.62 | $8.62 | 322,500 | — | — |
| 2023-09-21 | $8.21 | $8.21 | 356,700 | — | — |
| 2023-09-20 | $8.80 | $8.80 | 369,100 | — | — |
| 2023-09-19 | $8.85 | $8.85 | 497,500 | — | — |
| 2023-09-18 | $8.91 | $8.91 | 795,600 | — | — |
| 2023-09-15 | $9.72 | $9.72 | 1,777,800 | — | — |
| 2023-09-14 | $11.33 | $11.33 | 334,800 | — | — |
| 2023-09-13 | $11.06 | $11.06 | 271,900 | — | — |
| 2023-09-12 | $11.47 | $11.47 | 144,300 | — | — |
| 2023-09-11 | $11.67 | $11.67 | 124,200 | — | — |
| 2023-09-08 | $11.56 | $11.56 | 185,800 | — | — |
| 2023-09-07 | $11.65 | $11.65 | 224,700 | — | — |
| 2023-09-06 | $11.92 | $11.92 | 187,200 | — | — |
| 2023-09-05 | $12.05 | $12.05 | 247,600 | — | — |
| 2023-09-01 | $12.61 | $12.61 | 234,400 | — | — |
| 2023-08-31 | $12.54 | $12.54 | 367,100 | — | — |
| 2023-08-30 | $12.06 | $12.06 | 410,900 | — | — |
| 2023-08-29 | $11.81 | $11.81 | 103,900 | — | — |
| 2023-08-28 | $11.83 | $11.83 | 191,300 | — | — |
| 2023-08-25 | $11.76 | $11.76 | 222,600 | — | — |
| 2023-08-24 | $11.65 | $11.65 | 128,200 | — | — |
| 2023-08-23 | $11.91 | $11.91 | 176,300 | — | — |
| 2023-08-22 | $11.88 | $11.88 | 405,300 | — | — |
| 2023-08-21 | $11.65 | $11.65 | 235,900 | — | — |
| 2023-08-18 | $11.89 | $11.89 | 236,600 | — | — |
| 2023-08-17 | $11.76 | $11.76 | 1,725,500 | — | — |
| 2023-08-16 | $13.85 | $13.85 | 120,800 | — | — |
| 2023-08-15 | $14.24 | $14.24 | 178,400 | — | — |
| 2023-08-14 | $13.91 | $13.91 | 139,200 | — | — |
| 2023-08-11 | $13.52 | $13.52 | 93,900 | — | — |
| 2023-08-10 | $13.29 | $13.29 | 112,300 | — | — |
| 2023-08-09 | $13.59 | $13.59 | 201,400 | — | — |
| 2023-08-08 | $14.87 | $14.87 | 495,300 | — | — |
| 2023-08-07 | $13.41 | $13.41 | 131,800 | — | — |
| 2023-08-04 | $13.18 | $13.18 | 119,200 | — | — |
| 2023-08-03 | $13.32 | $13.32 | 161,900 | — | — |
| 2023-08-02 | $13.80 | $13.80 | 152,200 | — | — |
| 2023-08-01 | $13.87 | $13.87 | 81,600 | — | — |
| 2023-07-31 | $13.64 | $13.64 | 153,500 | — | — |
| 2023-07-28 | $13.56 | $13.56 | 109,800 | — | — |
| 2023-07-27 | $13.40 | $13.40 | 115,900 | — | — |
| 2023-07-26 | $13.23 | $13.23 | 128,000 | — | — |
| 2023-07-25 | $13.72 | $13.72 | 98,100 | — | — |
| 2023-07-24 | $13.49 | $13.49 | 137,100 | — | — |
| 2023-07-21 | $13.63 | $13.63 | 197,300 | — | — |
| 2023-07-20 | $14.05 | $14.05 | 119,300 | — | — |
| 2023-07-19 | $14.18 | $14.18 | 212,600 | — | — |
| 2023-07-18 | $13.89 | $13.89 | 171,600 | — | — |
| 2023-07-17 | $13.96 | $13.96 | 196,500 | — | — |
| 2023-07-14 | $13.37 | $13.37 | 227,000 | — | — |
| 2023-07-13 | $13.48 | $13.48 | 299,000 | — | — |
| 2023-07-12 | $12.46 | $12.46 | 123,000 | — | — |
| 2023-07-11 | $12.40 | $12.40 | 193,300 | — | — |
| 2023-07-10 | $12.46 | $12.46 | 163,300 | — | — |
| 2023-07-07 | $11.95 | $11.95 | 181,600 | — | — |
| 2023-07-06 | $11.78 | $11.78 | 244,500 | — | — |
| 2023-07-05 | $11.80 | $11.80 | 145,300 | — | — |
| 2023-07-03 | $11.88 | $11.88 | 115,800 | — | — |
| 2023-06-30 | $12.16 | $12.16 | 343,600 | — | — |
| 2023-06-29 | $12.02 | $12.02 | 138,700 | — | — |
| 2023-06-28 | $12.10 | $12.10 | 157,800 | — | — |
| 2023-06-27 | $11.81 | $11.81 | 169,000 | — | — |
| 2023-06-26 | $11.59 | $11.59 | 270,800 | — | — |
| 2023-06-23 | $11.85 | $11.85 | 2,586,300 | — | — |
| 2023-06-22 | $12.26 | $12.26 | 150,500 | — | — |
| 2023-06-21 | $12.30 | $12.30 | 186,500 | — | — |
| 2023-06-20 | $12.04 | $12.04 | 207,500 | — | — |
| 2023-06-16 | $11.55 | $11.55 | 322,600 | — | — |
| 2023-06-15 | $11.67 | $11.67 | 167,200 | — | — |
| 2023-06-14 | $11.76 | $11.76 | 119,400 | — | — |
| 2023-06-13 | $12.23 | $12.23 | 172,400 | — | — |
| 2023-06-12 | $12.08 | $12.08 | 190,800 | — | — |
| 2023-06-09 | $11.93 | $11.93 | 178,400 | — | — |
| 2023-06-08 | $12.23 | $12.23 | 146,000 | — | — |
| 2023-06-07 | $12.77 | $12.77 | 229,200 | — | — |
| 2023-06-06 | $12.69 | $12.69 | 128,500 | — | — |
| 2023-06-05 | $12.28 | $12.28 | 208,000 | — | — |
| 2023-06-02 | $12.54 | $12.54 | 202,800 | — | — |
| 2023-06-01 | $12.26 | $12.26 | 252,300 | — | — |
| 2023-05-31 | $11.81 | $11.81 | 218,900 | — | — |
| 2023-05-30 | $11.65 | $11.65 | 210,400 | — | — |
| 2023-05-26 | $11.90 | $11.90 | 244,300 | — | — |
| 2023-05-25 | $11.94 | $11.94 | 372,200 | — | — |
| 2023-05-24 | $12.56 | $12.56 | 159,800 | — | — |
| 2023-05-23 | $12.87 | $12.87 | 139,600 | — | — |
| 2023-05-22 | $13.19 | $13.19 | 181,500 | — | — |
| 2023-05-19 | $13.36 | $13.36 | 215,600 | — | — |
| 2023-05-18 | $13.36 | $13.36 | 198,500 | — | — |
| 2023-05-17 | $12.89 | $12.89 | 170,900 | — | — |
| 2023-05-16 | $12.68 | $12.68 | 214,200 | — | — |
| 2023-05-15 | $12.63 | $12.63 | 291,200 | — | — |
| 2023-05-12 | $13.20 | $13.20 | 195,800 | — | — |
| 2023-05-11 | $13.12 | $13.12 | 436,100 | — | — |
| 2023-05-10 | $13.82 | $13.82 | 306,300 | — | — |
| 2023-05-09 | $14.55 | $14.55 | 1,141,100 | — | — |
| 2023-05-08 | $13.47 | $13.47 | 271,900 | — | — |
| 2023-05-05 | $13.65 | $13.65 | 296,800 | — | — |
| 2023-05-04 | $13.78 | $13.78 | 184,300 | — | — |
| 2023-05-03 | $14.02 | $14.02 | 352,900 | — | — |
| 2023-05-02 | $13.72 | $13.72 | 403,700 | — | — |
| 2023-05-01 | $13.77 | $13.77 | 268,600 | — | — |
| 2023-04-28 | $13.34 | $13.34 | 285,100 | — | — |
| 2023-04-27 | $13.20 | $13.20 | 360,000 | — | — |
| 2023-04-26 | $13.54 | $13.54 | 248,000 | — | — |
| 2023-04-25 | $13.53 | $13.53 | 635,500 | — | — |
| 2023-04-24 | $14.32 | $14.32 | 421,800 | — | — |
| 2023-04-21 | $14.62 | $14.62 | 1,428,100 | — | — |
| 2023-04-20 | $16.68 | $16.68 | 414,500 | — | — |
| 2023-04-19 | $16.62 | $16.62 | 717,200 | — | — |
| 2023-04-18 | $16.83 | $16.83 | 792,000 | — | — |
| 2023-04-17 | $16.69 | $16.69 | 843,300 | — | — |
| 2023-04-14 | $15.98 | $15.98 | 452,400 | — | — |
| 2023-04-13 | $15.83 | $15.83 | 475,100 | — | — |
| 2023-04-12 | $15.40 | $15.40 | 400,500 | — | — |
| 2023-04-11 | $15.19 | $15.19 | 808,000 | — | — |
| 2023-04-10 | $15.24 | $15.24 | 642,000 | — | — |
| 2023-04-06 | $14.27 | $14.27 | 174,500 | — | — |
| 2023-04-05 | $13.97 | $13.97 | 149,000 | — | — |
| 2023-04-04 | $14.11 | $14.11 | 306,700 | — | — |
| 2023-04-03 | $14.41 | $14.41 | 503,600 | — | — |
| 2023-03-31 | $14.50 | $14.50 | 752,400 | — | — |
| 2023-03-30 | $14.35 | $14.35 | 333,600 | — | — |
| 2023-03-29 | $14.62 | $14.62 | 410,100 | — | — |
| 2023-03-28 | $14.25 | $14.25 | 378,700 | — | — |
| 2023-03-27 | $14.58 | $14.58 | 429,400 | — | — |
| 2023-03-24 | $14.00 | $14.00 | 333,700 | — | — |
| 2023-03-23 | $13.92 | $13.92 | 466,700 | — | — |
| 2023-03-22 | $13.51 | $13.51 | 230,400 | — | — |
| 2023-03-21 | $13.75 | $13.75 | 333,400 | — | — |
| 2023-03-20 | $13.37 | $13.37 | 442,800 | — | — |
| 2023-03-17 | $13.56 | $13.56 | 436,000 | — | — |
| 2023-03-16 | $13.73 | $13.73 | 328,500 | — | — |
| 2023-03-15 | $13.48 | $13.48 | 201,100 | — | — |
| 2023-03-14 | $13.93 | $13.93 | 248,800 | — | — |
| 2023-03-13 | $13.55 | $13.55 | 253,500 | — | — |
| 2023-03-10 | $13.54 | $13.54 | 278,500 | — | — |
| 2023-03-09 | $14.13 | $14.13 | 400,000 | — | — |
| 2023-03-08 | $14.65 | $14.65 | 291,000 | — | — |
| 2023-03-07 | $14.04 | $14.04 | 298,400 | — | — |
| 2023-03-06 | $14.25 | $14.25 | 638,200 | — | — |
| 2023-03-03 | $14.30 | $14.30 | 603,300 | — | — |
| 2023-03-02 | $14.41 | $14.41 | 722,300 | — | — |
| 2023-03-01 | $13.29 | $13.29 | 531,900 | — | — |
| 2023-02-28 | $13.35 | $13.35 | 707,400 | — | — |
| 2023-02-27 | $11.26 | $11.26 | 71,700 | — | — |
| 2023-02-24 | $10.96 | $10.96 | 68,100 | — | — |
| 2023-02-23 | $11.18 | $11.18 | 108,700 | — | — |
| 2023-02-22 | $10.94 | $10.94 | 104,700 | — | — |
| 2023-02-21 | $11.23 | $11.23 | 186,900 | — | — |
| 2023-02-17 | $11.28 | $11.28 | 110,700 | — | — |
| 2023-02-16 | $10.82 | $10.82 | 49,100 | — | — |
| 2023-02-15 | $10.60 | $10.60 | 130,600 | — | — |
| 2023-02-14 | $10.72 | $10.72 | 96,300 | — | — |
| 2023-02-13 | $10.88 | $10.88 | 83,500 | — | — |
| 2023-02-10 | $10.70 | $10.70 | 35,400 | — | — |
| 2023-02-09 | $10.71 | $10.71 | 29,100 | — | — |
| 2023-02-08 | $10.73 | $10.73 | 57,100 | — | — |
| 2023-02-07 | $10.85 | $10.85 | 92,800 | — | — |
| 2023-02-06 | $10.98 | $10.98 | 89,700 | — | — |
| 2023-02-03 | $10.90 | $10.90 | 90,100 | — | — |
| 2023-02-02 | $10.88 | $10.88 | 156,700 | — | — |
| 2023-02-01 | $10.93 | $10.93 | 88,600 | — | — |
| 2023-01-31 | $10.63 | $10.63 | 73,700 | — | — |
| 2023-01-30 | $10.54 | $10.54 | 67,300 | — | — |
| 2023-01-27 | $10.00 | $10.00 | 66,500 | — | — |
| 2023-01-26 | $10.14 | $10.14 | 232,000 | — | — |
| 2023-01-25 | $10.20 | $10.20 | 118,600 | — | — |
| 2023-01-24 | $10.26 | $10.26 | 81,500 | — | — |
| 2023-01-23 | $10.06 | $10.06 | 100,100 | — | — |
| 2023-01-20 | $9.92 | $9.92 | 58,400 | — | — |
| 2023-01-19 | $9.66 | $9.66 | 57,600 | — | — |
| 2023-01-18 | $9.64 | $9.64 | 66,700 | — | — |
| 2023-01-17 | $9.79 | $9.79 | 135,800 | — | — |
| 2023-01-13 | $9.83 | $9.83 | 101,400 | — | — |
| 2023-01-12 | $10.19 | $10.19 | 156,100 | — | — |
| 2023-01-11 | $10.17 | $10.17 | 173,400 | — | — |
| 2023-01-10 | $10.12 | $10.12 | 112,200 | — | — |
| 2023-01-09 | $9.92 | $9.92 | 194,200 | — | — |
| 2023-01-06 | $9.94 | $9.94 | 93,300 | — | — |
| 2023-01-05 | $9.63 | $9.63 | 68,200 | — | — |
| 2023-01-04 | $9.95 | $9.95 | 140,100 | — | — |
| 2023-01-03 | $9.49 | $9.49 | 97,900 | — | — |