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
- 1999-05-28 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 | $12.07 | $13.30 | 73,900 | — | — |
| 2023-12-28 | $12.18 | $13.42 | 82,800 | — | — |
| 2023-12-27 | $12.25 | $13.50 | 90,700 | — | — |
| 2023-12-26 | $12.22 | $13.47 | 58,200 | — | — |
| 2023-12-22 | $12.12 | $13.36 | 80,500 | — | — |
| 2023-12-21 | $12.18 | $13.42 | 76,000 | — | — |
| 2023-12-20 | $11.96 | $13.18 | 97,500 | — | — |
| 2023-12-19 | $12.09 | $13.32 | 82,100 | — | — |
| 2023-12-18 | $11.82 | $13.02 | 137,400 | — | — |
| 2023-12-15 | $12.10 | $13.33 | 244,300 | — | — |
| 2023-12-14 | $11.86 | $13.07 | 339,000 | — | — |
| 2023-12-13 | $11.62 | $12.80 | 148,200 | — | — |
| 2023-12-12 | $11.34 | $12.50 | 89,200 | — | — |
| 2023-12-11 | $11.52 | $12.69 | 145,600 | — | — |
| 2023-12-08 | $11.64 | $12.83 | 121,400 | — | — |
| 2023-12-07 | $11.78 | $12.98 | 143,400 | — | — |
| 2023-12-06 | $11.60 | $12.78 | 208,900 | — | — |
| 2023-12-05 | $11.45 | $12.62 | 347,500 | — | — |
| 2023-12-04 | $11.07 | $12.20 | 128,000 | — | — |
| 2023-12-01 | $11.32 | $12.47 | 116,500 | — | — |
| 2023-11-30 | $11.33 | $12.48 | 138,300 | — | — |
| 2023-11-29 | $11.45 | $12.62 | 214,600 | — | — |
| 2023-11-28 | $11.65 | $12.84 | 181,500 | — | — |
| 2023-11-27 | $11.40 | $12.56 | 195,800 | — | — |
| 2023-11-24 | $10.94 | $12.06 | 43,600 | — | — |
| 2023-11-22 | $10.90 | $12.01 | 95,800 | — | — |
| 2023-11-21 | $10.69 | $11.78 | 97,400 | — | — |
| 2023-11-20 | $10.58 | $11.66 | 98,800 | — | — |
| 2023-11-17 | $10.21 | $11.25 | 52,700 | — | — |
| 2023-11-16 | $10.11 | $11.14 | 83,500 | — | — |
| 2023-11-15 | $10.51 | $11.58 | 128,700 | — | — |
| 2023-11-14 | $10.27 | $11.32 | 181,300 | — | — |
| 2023-11-13 | $9.88 | $10.89 | 143,400 | — | — |
| 2023-11-10 | $9.83 | $10.83 | 82,500 | — | — |
| 2023-11-09 | $9.73 | $10.72 | 111,800 | — | — |
| 2023-11-08 | $9.90 | $10.91 | 100,300 | — | — |
| 2023-11-07 | $9.80 | $10.80 | 128,700 | — | — |
| 2023-11-06 | $9.73 | $10.72 | 115,700 | — | — |
| 2023-11-03 | $9.92 | $10.93 | 267,300 | — | — |
| 2023-11-02 | $10.16 | $11.20 | 536,700 | — | — |
| 2023-11-01 | $7.83 | $8.63 | 255,700 | — | — |
| 2023-10-31 | $7.86 | $8.66 | 158,800 | — | — |
| 2023-10-30 | $7.49 | $8.25 | 221,600 | — | — |
| 2023-10-27 | $7.19 | $7.92 | 155,000 | — | — |
| 2023-10-26 | $7.27 | $8.01 | 90,700 | — | — |
| 2023-10-25 | $7.51 | $8.28 | 81,400 | — | — |
| 2023-10-24 | $7.77 | $8.56 | 70,800 | — | — |
| 2023-10-23 | $7.93 | $8.74 | 105,600 | — | — |
| 2023-10-20 | $8.23 | $9.07 | 82,800 | — | — |
| 2023-10-19 | $8.42 | $9.28 | 126,700 | — | — |
| 2023-10-18 | $8.67 | $9.55 | 117,200 | — | — |
| 2023-10-17 | $8.76 | $9.65 | 129,600 | — | — |
| 2023-10-16 | $8.93 | $9.84 | 171,200 | — | — |
| 2023-10-13 | $8.88 | $9.79 | 137,000 | — | — |
| 2023-10-12 | $9.16 | $10.09 | 143,300 | — | — |
| 2023-10-11 | $9.57 | $10.55 | 87,600 | — | — |
| 2023-10-10 | $9.65 | $10.63 | 169,700 | — | — |
| 2023-10-09 | $9.35 | $10.30 | 159,500 | — | — |
| 2023-10-06 | $9.81 | $10.81 | 132,300 | — | — |
| 2023-10-05 | $9.64 | $10.62 | 119,400 | — | — |
| 2023-10-04 | $9.89 | $10.90 | 106,000 | — | — |
| 2023-10-03 | $10.02 | $11.04 | 177,600 | — | — |
| 2023-10-02 | $10.30 | $11.35 | 192,200 | — | — |
| 2023-09-29 | $10.11 | $11.14 | 60,300 | — | — |
| 2023-09-28 | $10.01 | $11.03 | 100,800 | — | — |
| 2023-09-27 | $9.91 | $10.92 | 110,800 | — | — |
| 2023-09-26 | $9.73 | $10.72 | 169,900 | — | — |
| 2023-09-25 | $10.24 | $11.28 | 190,500 | — | — |
| 2023-09-22 | $10.11 | $11.14 | 83,900 | — | — |
| 2023-09-21 | $10.38 | $11.44 | 110,500 | — | — |
| 2023-09-20 | $10.62 | $11.70 | 91,600 | — | — |
| 2023-09-19 | $10.52 | $11.59 | 85,400 | — | — |
| 2023-09-18 | $10.29 | $11.34 | 112,400 | — | — |
| 2023-09-15 | $10.39 | $11.45 | 258,200 | — | — |
| 2023-09-14 | $10.55 | $11.63 | 162,000 | — | — |
| 2023-09-13 | $10.54 | $11.61 | 151,800 | — | — |
| 2023-09-12 | $10.37 | $11.43 | 302,100 | — | — |
| 2023-09-11 | $10.11 | $11.14 | 97,800 | — | — |
| 2023-09-08 | $9.92 | $10.93 | 120,300 | — | — |
| 2023-09-07 | $10.05 | $11.07 | 130,800 | — | — |
| 2023-09-06 | $10.41 | $11.47 | 151,500 | — | — |
| 2023-09-05 | $10.13 | $11.16 | 136,700 | — | — |
| 2023-09-01 | $10.36 | $11.42 | 209,700 | — | — |
| 2023-08-31 | $10.34 | $11.39 | 459,400 | — | — |
| 2023-08-30 | $10.52 | $11.59 | 1,241,500 | — | — |
| 2023-08-29 | $10.37 | $11.43 | 382,400 | — | — |
| 2023-08-28 | $10.47 | $11.54 | 179,400 | — | — |
| 2023-08-25 | $10.57 | $11.65 | 157,900 | — | — |
| 2023-08-24 | $10.43 | $11.49 | 131,600 | — | — |
| 2023-08-23 | $10.51 | $11.58 | 102,500 | — | — |
| 2023-08-22 | $10.46 | $11.53 | 122,000 | — | — |
| 2023-08-21 | $10.50 | $11.57 | 158,700 | — | — |
| 2023-08-18 | $10.86 | $11.97 | 156,200 | — | — |
| 2023-08-17 | $10.70 | $11.79 | 43,800 | — | — |
| 2023-08-16 | $10.63 | $11.52 | 130,100 | — | — |
| 2023-08-15 | $10.70 | $11.59 | 78,300 | — | — |
| 2023-08-14 | $11.07 | $11.99 | 64,600 | — | — |
| 2023-08-11 | $11.21 | $12.14 | 33,000 | — | — |
| 2023-08-10 | $11.15 | $12.08 | 86,800 | — | — |
| 2023-08-09 | $11.13 | $12.06 | 88,700 | — | — |
| 2023-08-08 | $11.26 | $12.20 | 136,000 | — | — |
| 2023-08-07 | $11.19 | $12.12 | 127,800 | — | — |
| 2023-08-04 | $11.27 | $12.21 | 141,100 | — | — |
| 2023-08-03 | $11.18 | $12.11 | 548,200 | — | — |
| 2023-08-02 | $11.15 | $12.08 | 558,200 | — | — |
| 2023-08-01 | $11.62 | $12.59 | 1,117,400 | — | — |
| 2023-07-31 | $10.04 | $10.88 | 167,100 | — | — |
| 2023-07-28 | $9.95 | $10.78 | 86,500 | — | — |
| 2023-07-27 | $9.84 | $10.66 | 88,300 | — | — |
| 2023-07-26 | $9.95 | $10.78 | 103,400 | — | — |
| 2023-07-25 | $9.90 | $10.72 | 128,800 | — | — |
| 2023-07-24 | $9.82 | $10.64 | 111,600 | — | — |
| 2023-07-21 | $9.77 | $10.58 | 62,700 | — | — |
| 2023-07-20 | $9.89 | $10.71 | 139,000 | — | — |
| 2023-07-19 | $10.35 | $11.21 | 104,300 | — | — |
| 2023-07-18 | $10.21 | $11.06 | 80,700 | — | — |
| 2023-07-17 | $10.09 | $10.93 | 152,500 | — | — |
| 2023-07-14 | $9.91 | $10.74 | 132,900 | — | — |
| 2023-07-13 | $10.31 | $11.17 | 94,200 | — | — |
| 2023-07-12 | $10.29 | $11.15 | 173,900 | — | — |
| 2023-07-11 | $10.08 | $10.92 | 109,200 | — | — |
| 2023-07-10 | $9.82 | $10.64 | 175,800 | — | — |
| 2023-07-07 | $9.58 | $10.38 | 173,400 | — | — |
| 2023-07-06 | $9.39 | $10.17 | 182,500 | — | — |
| 2023-07-05 | $9.09 | $9.85 | 129,900 | — | — |
| 2023-07-03 | $9.22 | $9.99 | 106,700 | — | — |
| 2023-06-30 | $9.13 | $9.89 | 248,800 | — | — |
| 2023-06-29 | $9.05 | $9.80 | 145,200 | — | — |
| 2023-06-28 | $9.10 | $9.86 | 71,900 | — | — |
| 2023-06-27 | $9.15 | $9.91 | 63,400 | — | — |
| 2023-06-26 | $9.18 | $9.94 | 88,800 | — | — |
| 2023-06-23 | $9.24 | $10.01 | 71,900 | — | — |
| 2023-06-22 | $9.32 | $10.10 | 67,100 | — | — |
| 2023-06-21 | $9.34 | $10.12 | 106,300 | — | — |
| 2023-06-20 | $9.41 | $10.19 | 176,300 | — | — |
| 2023-06-16 | $9.68 | $10.49 | 176,400 | — | — |
| 2023-06-15 | $9.80 | $10.62 | 265,000 | — | — |
| 2023-06-14 | $9.63 | $10.43 | 211,400 | — | — |
| 2023-06-13 | $9.69 | $10.50 | 239,800 | — | — |
| 2023-06-12 | $9.49 | $10.28 | 169,000 | — | — |
| 2023-06-09 | $9.25 | $10.02 | 119,500 | — | — |
| 2023-06-08 | $9.21 | $9.98 | 129,100 | — | — |
| 2023-06-07 | $9.21 | $9.98 | 166,100 | — | — |
| 2023-06-06 | $8.99 | $9.74 | 115,000 | — | — |
| 2023-06-05 | $8.94 | $9.68 | 108,100 | — | — |
| 2023-06-02 | $9.14 | $9.90 | 224,900 | — | — |
| 2023-06-01 | $8.94 | $9.68 | 329,800 | — | — |
| 2023-05-31 | $8.57 | $9.28 | 347,100 | — | — |
| 2023-05-30 | $8.60 | $9.32 | 280,000 | — | — |
| 2023-05-26 | $8.73 | $9.46 | 239,000 | — | — |
| 2023-05-25 | $8.58 | $9.29 | 160,300 | — | — |
| 2023-05-24 | $8.41 | $9.11 | 148,100 | — | — |
| 2023-05-23 | $8.51 | $9.22 | 170,200 | — | — |
| 2023-05-22 | $8.85 | $9.59 | 785,800 | — | — |
| 2023-05-19 | $8.74 | $9.47 | 215,400 | — | — |
| 2023-05-18 | $8.60 | $9.32 | 1,135,300 | — | — |
| 2023-05-17 | $8.26 | $8.95 | 380,800 | — | — |
| 2023-05-16 | $8.07 | $8.74 | 352,900 | — | — |
| 2023-05-15 | $8.16 | $8.84 | 263,300 | — | — |
| 2023-05-12 | $8.37 | $9.07 | 282,100 | — | — |
| 2023-05-11 | $8.58 | $9.29 | 394,100 | — | — |
| 2023-05-10 | $9.23 | $10.00 | 281,000 | — | — |
| 2023-05-09 | $9.83 | $10.65 | 227,500 | — | — |
| 2023-05-08 | $9.99 | $10.82 | 138,900 | — | — |
| 2023-05-05 | $9.95 | $10.78 | 96,000 | — | — |
| 2023-05-04 | $9.92 | $10.75 | 106,600 | — | — |
| 2023-05-03 | $10.05 | $10.89 | 99,100 | — | — |
| 2023-05-02 | $10.23 | $11.08 | 165,500 | — | — |
| 2023-05-01 | $10.49 | $11.36 | 182,100 | — | — |
| 2023-04-28 | $10.20 | $11.05 | 150,000 | — | — |
| 2023-04-27 | $10.06 | $10.90 | 218,700 | — | — |
| 2023-04-26 | $10.06 | $10.90 | 180,300 | — | — |
| 2023-04-25 | $9.97 | $10.80 | 286,500 | — | — |
| 2023-04-24 | $9.99 | $10.82 | 158,500 | — | — |
| 2023-04-21 | $10.15 | $11.00 | 132,800 | — | — |
| 2023-04-20 | $10.47 | $11.34 | 254,000 | — | — |
| 2023-04-19 | $10.25 | $11.10 | 188,800 | — | — |
| 2023-04-18 | $10.19 | $11.04 | 205,800 | — | — |
| 2023-04-17 | $10.61 | $11.49 | 225,200 | — | — |
| 2023-04-14 | $11.01 | $11.93 | 145,700 | — | — |
| 2023-04-13 | $11.24 | $12.18 | 245,200 | — | — |
| 2023-04-12 | $11.29 | $12.23 | 532,800 | — | — |
| 2023-04-11 | $11.86 | $12.85 | 461,700 | — | — |
| 2023-04-10 | $11.31 | $12.25 | 1,724,000 | — | — |
| 2023-04-06 | $14.37 | $15.57 | 59,900 | — | — |
| 2023-04-05 | $14.13 | $15.31 | 67,300 | — | — |
| 2023-04-04 | $14.12 | $15.30 | 52,400 | — | — |
| 2023-04-03 | $14.63 | $15.85 | 99,200 | — | — |
| 2023-03-31 | $15.08 | $16.34 | 274,500 | — | — |
| 2023-03-30 | $14.89 | $16.13 | 58,800 | — | — |
| 2023-03-29 | $14.72 | $15.95 | 63,700 | — | — |
| 2023-03-28 | $14.50 | $15.71 | 63,400 | — | — |
| 2023-03-27 | $14.41 | $15.61 | 65,800 | — | — |
| 2023-03-24 | $14.52 | $15.73 | 39,100 | — | — |
| 2023-03-23 | $14.47 | $15.67 | 76,000 | — | — |
| 2023-03-22 | $14.32 | $15.51 | 96,700 | — | — |
| 2023-03-21 | $14.48 | $15.69 | 82,000 | — | — |
| 2023-03-20 | $14.17 | $15.35 | 69,700 | — | — |
| 2023-03-17 | $14.38 | $15.58 | 114,400 | — | — |
| 2023-03-16 | $14.76 | $15.99 | 130,700 | — | — |
| 2023-03-15 | $14.24 | $15.43 | 156,000 | — | — |
| 2023-03-14 | $14.18 | $15.36 | 173,500 | — | — |
| 2023-03-13 | $14.27 | $15.46 | 156,300 | — | — |
| 2023-03-10 | $15.14 | $16.40 | 85,900 | — | — |
| 2023-03-09 | $15.69 | $17.00 | 72,200 | — | — |
| 2023-03-08 | $16.12 | $17.46 | 68,300 | — | — |
| 2023-03-07 | $16.00 | $17.33 | 73,200 | — | — |
| 2023-03-06 | $16.40 | $17.77 | 59,700 | — | — |
| 2023-03-03 | $16.33 | $17.69 | 54,900 | — | — |
| 2023-03-02 | $16.12 | $17.46 | 74,200 | — | — |
| 2023-03-01 | $16.19 | $17.54 | 103,300 | — | — |
| 2023-02-28 | $16.15 | $17.49 | 113,600 | — | — |
| 2023-02-27 | $16.11 | $17.45 | 128,600 | — | — |
| 2023-02-24 | $16.30 | $17.66 | 198,500 | — | — |
| 2023-02-23 | $16.58 | $17.96 | 92,300 | — | — |
| 2023-02-22 | $16.84 | $18.24 | 188,200 | — | — |
| 2023-02-21 | $17.12 | $18.55 | 167,400 | — | — |
| 2023-02-17 | $17.44 | $18.70 | 142,400 | — | — |
| 2023-02-16 | $17.27 | $18.52 | 127,500 | — | — |
| 2023-02-15 | $17.80 | $19.08 | 238,200 | — | — |
| 2023-02-14 | $17.65 | $18.92 | 60,700 | — | — |
| 2023-02-13 | $17.49 | $18.75 | 56,500 | — | — |
| 2023-02-10 | $17.64 | $18.91 | 471,000 | — | — |
| 2023-02-09 | $17.75 | $19.03 | 166,800 | — | — |
| 2023-02-08 | $17.94 | $19.23 | 126,100 | — | — |
| 2023-02-07 | $18.11 | $19.42 | 411,800 | — | — |
| 2023-02-06 | $19.75 | $21.17 | 77,000 | — | — |
| 2023-02-03 | $20.40 | $21.87 | 89,300 | — | — |
| 2023-02-02 | $20.44 | $21.91 | 98,100 | — | — |
| 2023-02-01 | $19.76 | $21.18 | 88,700 | — | — |
| 2023-01-31 | $19.17 | $20.55 | 69,100 | — | — |
| 2023-01-30 | $18.67 | $20.02 | 71,600 | — | — |
| 2023-01-27 | $18.95 | $20.32 | 47,100 | — | — |
| 2023-01-26 | $18.94 | $20.31 | 49,900 | — | — |
| 2023-01-25 | $19.22 | $20.61 | 30,600 | — | — |
| 2023-01-24 | $19.33 | $20.72 | 76,400 | — | — |
| 2023-01-23 | $19.38 | $20.78 | 59,600 | — | — |
| 2023-01-20 | $18.72 | $20.07 | 38,800 | — | — |
| 2023-01-19 | $18.70 | $20.05 | 49,000 | — | — |
| 2023-01-18 | $18.61 | $19.95 | 39,600 | — | — |
| 2023-01-17 | $18.96 | $20.33 | 65,300 | — | — |
| 2023-01-13 | $18.60 | $19.94 | 53,700 | — | — |
| 2023-01-12 | $18.50 | $19.83 | 53,700 | — | — |
| 2023-01-11 | $18.45 | $19.78 | 49,300 | — | — |
| 2023-01-10 | $18.30 | $19.62 | 44,400 | — | — |
| 2023-01-09 | $18.47 | $19.80 | 99,300 | — | — |
| 2023-01-06 | $17.76 | $19.04 | 45,300 | — | — |
| 2023-01-05 | $17.36 | $18.61 | 51,700 | — | — |
| 2023-01-04 | $17.88 | $19.17 | 79,900 | — | — |
| 2023-01-03 | $17.51 | $18.77 | 129,200 | — | — |