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
- 2006-08-02 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 | $9.31 | $9.31 | 1,014,600 | — | — |
| 2023-12-28 | $9.60 | $9.60 | 1,269,300 | — | — |
| 2023-12-27 | $9.91 | $9.91 | 1,380,100 | — | — |
| 2023-12-26 | $9.38 | $9.38 | 1,240,500 | — | — |
| 2023-12-22 | $8.95 | $8.95 | 1,268,000 | — | — |
| 2023-12-21 | $8.75 | $8.75 | 1,977,500 | — | — |
| 2023-12-20 | $8.85 | $8.85 | 2,575,000 | — | — |
| 2023-12-19 | $9.95 | $9.95 | 4,297,200 | — | — |
| 2023-12-18 | $8.79 | $8.79 | 1,007,700 | — | — |
| 2023-12-15 | $8.84 | $8.84 | 1,813,200 | — | — |
| 2023-12-14 | $8.78 | $8.78 | 1,331,200 | — | — |
| 2023-12-13 | $8.45 | $8.45 | 1,138,600 | — | — |
| 2023-12-12 | $7.89 | $7.89 | 851,800 | — | — |
| 2023-12-11 | $7.91 | $7.91 | 711,900 | — | — |
| 2023-12-08 | $7.96 | $7.96 | 694,700 | — | — |
| 2023-12-07 | $8.13 | $8.13 | 815,000 | — | — |
| 2023-12-06 | $8.01 | $8.01 | 834,600 | — | — |
| 2023-12-05 | $7.95 | $7.95 | 965,600 | — | — |
| 2023-12-04 | $8.20 | $8.20 | 1,337,000 | — | — |
| 2023-12-01 | $7.57 | $7.57 | 1,070,500 | — | — |
| 2023-11-30 | $7.21 | $7.21 | 1,182,400 | — | — |
| 2023-11-29 | $7.09 | $7.09 | 1,148,600 | — | — |
| 2023-11-28 | $6.78 | $6.78 | 860,400 | — | — |
| 2023-11-27 | $6.36 | $6.36 | 2,263,000 | — | — |
| 2023-11-24 | $7.07 | $7.07 | 676,600 | — | — |
| 2023-11-22 | $6.70 | $6.70 | 948,200 | — | — |
| 2023-11-21 | $6.72 | $6.72 | 2,402,900 | — | — |
| 2023-11-20 | $7.00 | $7.00 | 2,152,700 | — | — |
| 2023-11-17 | $6.27 | $6.27 | 759,800 | — | — |
| 2023-11-16 | $6.01 | $6.01 | 866,100 | — | — |
| 2023-11-15 | $6.18 | $6.18 | 947,000 | — | — |
| 2023-11-14 | $6.22 | $6.22 | 1,182,900 | — | — |
| 2023-11-13 | $5.75 | $5.75 | 712,200 | — | — |
| 2023-11-10 | $5.74 | $5.74 | 733,200 | — | — |
| 2023-11-09 | $5.71 | $5.71 | 1,210,700 | — | — |
| 2023-11-08 | $5.97 | $5.97 | 1,150,700 | — | — |
| 2023-11-07 | $6.21 | $6.21 | 1,360,600 | — | — |
| 2023-11-06 | $5.93 | $5.93 | 773,800 | — | — |
| 2023-11-03 | $6.04 | $6.04 | 1,255,000 | — | — |
| 2023-11-02 | $5.69 | $5.69 | 891,200 | — | — |
| 2023-11-01 | $5.62 | $5.62 | 620,400 | — | — |
| 2023-10-31 | $5.58 | $5.58 | 744,200 | — | — |
| 2023-10-30 | $5.50 | $5.50 | 722,700 | — | — |
| 2023-10-27 | $5.20 | $5.20 | 1,014,000 | — | — |
| 2023-10-26 | $5.62 | $5.62 | 1,107,400 | — | — |
| 2023-10-25 | $5.59 | $5.59 | 1,747,400 | — | — |
| 2023-10-24 | $5.13 | $5.13 | 1,281,700 | — | — |
| 2023-10-23 | $5.04 | $5.04 | 1,261,700 | — | — |
| 2023-10-20 | $5.20 | $5.20 | 1,600,600 | — | — |
| 2023-10-19 | $5.59 | $5.59 | 556,900 | — | — |
| 2023-10-18 | $5.65 | $5.65 | 657,500 | — | — |
| 2023-10-17 | $5.99 | $5.99 | 597,600 | — | — |
| 2023-10-16 | $6.06 | $6.06 | 490,600 | — | — |
| 2023-10-13 | $6.05 | $6.05 | 790,500 | — | — |
| 2023-10-12 | $5.89 | $5.89 | 900,000 | — | — |
| 2023-10-11 | $6.19 | $6.19 | 496,400 | — | — |
| 2023-10-10 | $6.32 | $6.32 | 745,700 | — | — |
| 2023-10-09 | $6.14 | $6.14 | 655,900 | — | — |
| 2023-10-06 | $6.14 | $6.14 | 699,000 | — | — |
| 2023-10-05 | $6.41 | $6.41 | 618,500 | — | — |
| 2023-10-04 | $6.35 | $6.35 | 693,200 | — | — |
| 2023-10-03 | $6.26 | $6.26 | 836,700 | — | — |
| 2023-10-02 | $6.36 | $6.36 | 828,400 | — | — |
| 2023-09-29 | $6.55 | $6.55 | 898,100 | — | — |
| 2023-09-28 | $6.72 | $6.72 | 607,700 | — | — |
| 2023-09-27 | $6.81 | $6.81 | 548,000 | — | — |
| 2023-09-26 | $6.80 | $6.80 | 606,100 | — | — |
| 2023-09-25 | $6.79 | $6.79 | 548,900 | — | — |
| 2023-09-22 | $6.89 | $6.89 | 668,700 | — | — |
| 2023-09-21 | $6.97 | $6.97 | 768,800 | — | — |
| 2023-09-20 | $7.24 | $7.24 | 1,467,100 | — | — |
| 2023-09-19 | $7.12 | $7.12 | 1,119,300 | — | — |
| 2023-09-18 | $7.13 | $7.13 | 1,660,100 | — | — |
| 2023-09-15 | $7.57 | $7.57 | 2,941,000 | — | — |
| 2023-09-14 | $7.95 | $7.95 | 2,770,300 | — | — |
| 2023-09-13 | $7.66 | $7.66 | 738,400 | — | — |
| 2023-09-12 | $7.75 | $7.75 | 656,500 | — | — |
| 2023-09-11 | $7.75 | $7.75 | 626,900 | — | — |
| 2023-09-08 | $7.87 | $7.87 | 653,400 | — | — |
| 2023-09-07 | $7.71 | $7.71 | 798,300 | — | — |
| 2023-09-06 | $7.81 | $7.81 | 672,600 | — | — |
| 2023-09-05 | $7.87 | $7.87 | 573,900 | — | — |
| 2023-09-01 | $7.94 | $7.94 | 574,100 | — | — |
| 2023-08-31 | $7.90 | $7.90 | 715,000 | — | — |
| 2023-08-30 | $7.92 | $7.92 | 536,300 | — | — |
| 2023-08-29 | $7.95 | $7.95 | 598,800 | — | — |
| 2023-08-28 | $7.93 | $7.93 | 409,000 | — | — |
| 2023-08-25 | $8.04 | $8.04 | 603,400 | — | — |
| 2023-08-24 | $7.75 | $7.75 | 1,000,700 | — | — |
| 2023-08-23 | $8.02 | $8.02 | 400,200 | — | — |
| 2023-08-22 | $8.14 | $8.14 | 492,200 | — | — |
| 2023-08-21 | $8.17 | $8.17 | 614,100 | — | — |
| 2023-08-18 | $8.16 | $8.16 | 467,800 | — | — |
| 2023-08-17 | $8.12 | $8.12 | 961,700 | — | — |
| 2023-08-16 | $8.62 | $8.62 | 667,400 | — | — |
| 2023-08-15 | $8.94 | $8.94 | 677,100 | — | — |
| 2023-08-14 | $9.15 | $9.15 | 710,400 | — | — |
| 2023-08-11 | $8.82 | $8.82 | 571,300 | — | — |
| 2023-08-10 | $9.05 | $9.05 | 1,983,000 | — | — |
| 2023-08-09 | $9.37 | $9.37 | 3,091,300 | — | — |
| 2023-08-08 | $8.03 | $8.03 | 1,131,200 | — | — |
| 2023-08-07 | $7.68 | $7.68 | 1,072,500 | — | — |
| 2023-08-04 | $8.22 | $8.22 | 650,800 | — | — |
| 2023-08-03 | $8.30 | $8.30 | 666,200 | — | — |
| 2023-08-02 | $8.22 | $8.22 | 624,500 | — | — |
| 2023-08-01 | $8.15 | $8.15 | 683,000 | — | — |
| 2023-07-31 | $8.25 | $8.25 | 745,900 | — | — |
| 2023-07-28 | $7.93 | $7.93 | 675,300 | — | — |
| 2023-07-27 | $7.66 | $7.66 | 1,040,500 | — | — |
| 2023-07-26 | $7.99 | $7.99 | 481,500 | — | — |
| 2023-07-25 | $8.02 | $8.02 | 547,500 | — | — |
| 2023-07-24 | $8.17 | $8.17 | 718,600 | — | — |
| 2023-07-21 | $8.11 | $8.11 | 778,000 | — | — |
| 2023-07-20 | $8.00 | $8.00 | 555,300 | — | — |
| 2023-07-19 | $8.33 | $8.33 | 426,000 | — | — |
| 2023-07-18 | $8.38 | $8.38 | 426,900 | — | — |
| 2023-07-17 | $8.37 | $8.37 | 1,006,900 | — | — |
| 2023-07-14 | $8.42 | $8.42 | 484,500 | — | — |
| 2023-07-13 | $8.45 | $8.45 | 398,100 | — | — |
| 2023-07-12 | $8.55 | $8.55 | 548,300 | — | — |
| 2023-07-11 | $8.61 | $8.61 | 537,600 | — | — |
| 2023-07-10 | $8.66 | $8.66 | 1,057,400 | — | — |
| 2023-07-07 | $8.16 | $8.16 | 631,600 | — | — |
| 2023-07-06 | $7.88 | $7.88 | 645,200 | — | — |
| 2023-07-05 | $7.95 | $7.95 | 755,500 | — | — |
| 2023-07-03 | $8.01 | $8.01 | 570,300 | — | — |
| 2023-06-30 | $8.13 | $8.13 | 710,700 | — | — |
| 2023-06-29 | $7.91 | $7.91 | 874,300 | — | — |
| 2023-06-28 | $7.98 | $7.98 | 1,317,500 | — | — |
| 2023-06-27 | $8.08 | $8.08 | 688,100 | — | — |
| 2023-06-26 | $8.20 | $8.20 | 704,700 | — | — |
| 2023-06-23 | $8.16 | $8.16 | 966,300 | — | — |
| 2023-06-22 | $8.30 | $8.30 | 590,500 | — | — |
| 2023-06-21 | $8.52 | $8.52 | 608,500 | — | — |
| 2023-06-20 | $8.41 | $8.41 | 963,600 | — | — |
| 2023-06-16 | $8.57 | $8.57 | 4,097,300 | — | — |
| 2023-06-15 | $8.83 | $8.83 | 849,100 | — | — |
| 2023-06-14 | $8.75 | $8.75 | 796,100 | — | — |
| 2023-06-13 | $8.83 | $8.83 | 884,500 | — | — |
| 2023-06-12 | $8.66 | $8.66 | 1,656,100 | — | — |
| 2023-06-09 | $9.15 | $9.15 | 3,978,400 | — | — |
| 2023-06-08 | $9.24 | $9.24 | 892,700 | — | — |
| 2023-06-07 | $9.38 | $9.38 | 920,600 | — | — |
| 2023-06-06 | $9.11 | $9.11 | 715,500 | — | — |
| 2023-06-05 | $9.07 | $9.07 | 702,300 | — | — |
| 2023-06-02 | $9.14 | $9.14 | 811,400 | — | — |
| 2023-06-01 | $9.10 | $9.10 | 653,800 | — | — |
| 2023-05-31 | $9.24 | $9.24 | 684,000 | — | — |
| 2023-05-30 | $9.18 | $9.18 | 651,100 | — | — |
| 2023-05-26 | $9.32 | $9.32 | 960,600 | — | — |
| 2023-05-25 | $8.96 | $8.96 | 711,700 | — | — |
| 2023-05-24 | $9.21 | $9.21 | 762,300 | — | — |
| 2023-05-23 | $9.26 | $9.26 | 957,700 | — | — |
| 2023-05-22 | $9.50 | $9.50 | 665,400 | — | — |
| 2023-05-19 | $9.45 | $9.45 | 547,900 | — | — |
| 2023-05-18 | $9.29 | $9.29 | 734,700 | — | — |
| 2023-05-17 | $9.50 | $9.50 | 800,900 | — | — |
| 2023-05-16 | $9.01 | $9.01 | 954,700 | — | — |
| 2023-05-15 | $9.49 | $9.49 | 884,300 | — | — |
| 2023-05-12 | $9.10 | $9.10 | 533,400 | — | — |
| 2023-05-11 | $9.19 | $9.19 | 860,400 | — | — |
| 2023-05-10 | $9.36 | $9.36 | 1,250,400 | — | — |
| 2023-05-09 | $9.07 | $9.07 | 1,230,200 | — | — |
| 2023-05-08 | $8.41 | $8.41 | 880,200 | — | — |
| 2023-05-05 | $8.44 | $8.44 | 796,300 | — | — |
| 2023-05-04 | $8.40 | $8.40 | 798,600 | — | — |
| 2023-05-03 | $8.34 | $8.34 | 1,268,200 | — | — |
| 2023-05-02 | $8.00 | $8.00 | 994,300 | — | — |
| 2023-05-01 | $8.22 | $8.22 | 853,800 | — | — |
| 2023-04-28 | $8.14 | $8.14 | 695,200 | — | — |
| 2023-04-27 | $8.19 | $8.19 | 727,500 | — | — |
| 2023-04-26 | $8.24 | $8.24 | 1,237,900 | — | — |
| 2023-04-25 | $7.77 | $7.77 | 697,900 | — | — |
| 2023-04-24 | $7.85 | $7.85 | 621,900 | — | — |
| 2023-04-21 | $8.03 | $8.03 | 642,200 | — | — |
| 2023-04-20 | $7.97 | $7.97 | 857,500 | — | — |
| 2023-04-19 | $8.19 | $8.19 | 605,500 | — | — |
| 2023-04-18 | $8.12 | $8.12 | 703,600 | — | — |
| 2023-04-17 | $8.13 | $8.13 | 1,222,700 | — | — |
| 2023-04-14 | $7.88 | $7.88 | 866,300 | — | — |
| 2023-04-13 | $8.07 | $8.07 | 1,391,500 | — | — |
| 2023-04-12 | $7.66 | $7.66 | 696,600 | — | — |
| 2023-04-11 | $7.67 | $7.67 | 801,800 | — | — |
| 2023-04-10 | $7.70 | $7.70 | 1,250,500 | — | — |
| 2023-04-06 | $7.79 | $7.79 | 910,700 | — | — |
| 2023-04-05 | $7.87 | $7.87 | 838,300 | — | — |
| 2023-04-04 | $8.07 | $8.07 | 1,265,100 | — | — |
| 2023-04-03 | $8.51 | $8.51 | 835,800 | — | — |
| 2023-03-31 | $8.57 | $8.57 | 1,544,300 | — | — |
| 2023-03-30 | $8.32 | $8.32 | 2,170,700 | — | — |
| 2023-03-29 | $8.56 | $8.56 | 1,049,900 | — | — |
| 2023-03-28 | $8.32 | $8.32 | 785,100 | — | — |
| 2023-03-27 | $8.51 | $8.51 | 858,000 | — | — |
| 2023-03-24 | $8.72 | $8.72 | 1,081,900 | — | — |
| 2023-03-23 | $8.68 | $8.68 | 1,203,600 | — | — |
| 2023-03-22 | $8.52 | $8.52 | 1,642,300 | — | — |
| 2023-03-21 | $9.10 | $9.10 | 1,178,900 | — | — |
| 2023-03-20 | $9.26 | $9.26 | 916,800 | — | — |
| 2023-03-17 | $9.51 | $9.51 | 1,908,500 | — | — |
| 2023-03-16 | $9.54 | $9.54 | 1,018,400 | — | — |
| 2023-03-15 | $9.36 | $9.36 | 1,471,100 | — | — |
| 2023-03-14 | $9.53 | $9.53 | 1,323,500 | — | — |
| 2023-03-13 | $9.40 | $9.40 | 1,829,200 | — | — |
| 2023-03-10 | $8.98 | $8.98 | 2,219,000 | — | — |
| 2023-03-09 | $9.68 | $9.68 | 1,052,100 | — | — |
| 2023-03-08 | $10.11 | $10.11 | 905,500 | — | — |
| 2023-03-07 | $9.83 | $9.83 | 880,200 | — | — |
| 2023-03-06 | $9.87 | $9.87 | 816,000 | — | — |
| 2023-03-03 | $9.93 | $9.93 | 866,200 | — | — |
| 2023-03-02 | $9.67 | $9.67 | 745,200 | — | — |
| 2023-03-01 | $9.68 | $9.68 | 836,700 | — | — |
| 2023-02-28 | $9.52 | $9.52 | 810,600 | — | — |
| 2023-02-27 | $9.65 | $9.65 | 747,700 | — | — |
| 2023-02-24 | $9.72 | $9.72 | 857,000 | — | — |
| 2023-02-23 | $9.93 | $9.93 | 768,700 | — | — |
| 2023-02-22 | $10.11 | $10.11 | 756,700 | — | — |
| 2023-02-21 | $10.00 | $10.00 | 1,127,500 | — | — |
| 2023-02-17 | $10.58 | $10.58 | 747,500 | — | — |
| 2023-02-16 | $10.42 | $10.42 | 1,004,800 | — | — |
| 2023-02-15 | $10.47 | $10.47 | 745,500 | — | — |
| 2023-02-14 | $10.60 | $10.60 | 917,600 | — | — |
| 2023-02-13 | $10.50 | $10.50 | 727,800 | — | — |
| 2023-02-10 | $10.54 | $10.54 | 777,400 | — | — |
| 2023-02-09 | $10.41 | $10.41 | 1,177,300 | — | — |
| 2023-02-08 | $10.93 | $10.93 | 1,419,600 | — | — |
| 2023-02-07 | $11.75 | $11.75 | 2,043,100 | — | — |
| 2023-02-06 | $11.11 | $11.11 | 1,313,300 | — | — |
| 2023-02-03 | $11.26 | $11.26 | 1,073,000 | — | — |
| 2023-02-02 | $11.37 | $11.37 | 1,438,400 | — | — |
| 2023-02-01 | $10.99 | $10.99 | 1,188,300 | — | — |
| 2023-01-31 | $10.87 | $10.87 | 1,377,300 | — | — |
| 2023-01-30 | $10.05 | $10.05 | 1,927,400 | — | — |
| 2023-01-27 | $10.56 | $10.56 | 615,700 | — | — |
| 2023-01-26 | $10.52 | $10.52 | 596,000 | — | — |
| 2023-01-25 | $10.79 | $10.79 | 872,000 | — | — |
| 2023-01-24 | $10.72 | $10.72 | 1,157,900 | — | — |
| 2023-01-23 | $10.47 | $10.47 | 971,000 | — | — |
| 2023-01-20 | $10.30 | $10.30 | 981,700 | — | — |
| 2023-01-19 | $10.10 | $10.10 | 1,116,600 | — | — |
| 2023-01-18 | $10.13 | $10.13 | 1,206,500 | — | — |
| 2023-01-17 | $10.46 | $10.46 | 1,621,900 | — | — |
| 2023-01-13 | $10.58 | $10.58 | 2,105,400 | — | — |
| 2023-01-12 | $11.21 | $11.21 | 1,923,900 | — | — |
| 2023-01-11 | $10.80 | $10.80 | 1,483,100 | — | — |
| 2023-01-10 | $10.39 | $10.39 | 1,170,300 | — | — |
| 2023-01-09 | $9.85 | $9.85 | 1,121,500 | — | — |
| 2023-01-06 | $10.00 | $10.00 | 1,543,800 | — | — |
| 2023-01-05 | $9.87 | $9.87 | 1,126,900 | — | — |
| 2023-01-04 | $9.97 | $9.97 | 1,366,400 | — | — |
| 2023-01-03 | $9.68 | $9.68 | 1,769,000 | — | — |