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
- 1999-01-13 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 | $8.82 | $24.39 | 708,800 | — | — |
| 2023-12-28 | $8.99 | $24.86 | 443,600 | — | — |
| 2023-12-27 | $9.07 | $25.08 | 767,400 | — | — |
| 2023-12-26 | $9.07 | $25.08 | 840,100 | — | — |
| 2023-12-22 | $8.94 | $24.73 | 1,444,500 | — | — |
| 2023-12-21 | $8.72 | $24.12 | 2,325,100 | — | — |
| 2023-12-20 | $8.06 | $22.29 | 1,932,200 | — | — |
| 2023-12-19 | $8.09 | $22.37 | 2,550,200 | — | — |
| 2023-12-18 | $7.45 | $20.60 | 1,311,700 | — | — |
| 2023-12-15 | $7.04 | $19.47 | 1,132,900 | — | — |
| 2023-12-14 | $6.89 | $19.06 | 2,021,600 | — | — |
| 2023-12-13 | $7.00 | $19.36 | 1,859,400 | — | — |
| 2023-12-12 | $6.78 | $18.75 | 943,200 | — | — |
| 2023-12-11 | $6.86 | $18.97 | 1,487,400 | — | — |
| 2023-12-08 | $7.16 | $19.80 | 1,689,700 | — | — |
| 2023-12-07 | $7.25 | $20.05 | 885,000 | — | — |
| 2023-12-06 | $7.13 | $19.72 | 1,390,100 | — | — |
| 2023-12-05 | $7.07 | $19.55 | 563,300 | — | — |
| 2023-12-04 | $7.28 | $20.13 | 775,100 | — | — |
| 2023-12-01 | $7.45 | $20.60 | 4,198,000 | — | — |
| 2023-11-30 | $7.78 | $21.52 | 1,345,100 | — | — |
| 2023-11-29 | $8.36 | $23.12 | 735,600 | — | — |
| 2023-11-28 | $8.14 | $22.51 | 407,200 | — | — |
| 2023-11-27 | $8.12 | $22.46 | 360,000 | — | — |
| 2023-11-24 | $8.25 | $22.82 | 195,800 | — | — |
| 2023-11-22 | $8.13 | $22.49 | 768,300 | — | — |
| 2023-11-21 | $8.07 | $22.32 | 734,400 | — | — |
| 2023-11-20 | $8.36 | $23.12 | 437,400 | — | — |
| 2023-11-17 | $8.19 | $22.65 | 478,100 | — | — |
| 2023-11-16 | $8.06 | $22.29 | 820,300 | — | — |
| 2023-11-15 | $8.07 | $22.32 | 658,900 | — | — |
| 2023-11-14 | $8.20 | $22.68 | 1,588,700 | — | — |
| 2023-11-13 | $7.90 | $21.85 | 839,000 | — | — |
| 2023-11-10 | $8.07 | $22.32 | 1,034,100 | — | — |
| 2023-11-09 | $8.08 | $22.35 | 3,096,000 | — | — |
| 2023-11-08 | $7.03 | $19.44 | 707,400 | — | — |
| 2023-11-07 | $7.17 | $19.83 | 765,500 | — | — |
| 2023-11-06 | $7.25 | $20.05 | 557,600 | — | — |
| 2023-11-03 | $7.21 | $19.94 | 625,900 | — | — |
| 2023-11-02 | $6.89 | $19.06 | 336,800 | — | — |
| 2023-11-01 | $6.63 | $18.34 | 866,600 | — | — |
| 2023-10-31 | $6.39 | $17.67 | 946,300 | — | — |
| 2023-10-30 | $6.61 | $18.28 | 1,135,500 | — | — |
| 2023-10-27 | $7.00 | $19.36 | 598,800 | — | — |
| 2023-10-26 | $7.10 | $19.64 | 335,200 | — | — |
| 2023-10-25 | $7.08 | $19.58 | 457,300 | — | — |
| 2023-10-24 | $7.26 | $20.08 | 366,400 | — | — |
| 2023-10-23 | $7.33 | $20.27 | 432,900 | — | — |
| 2023-10-20 | $7.23 | $20.00 | 317,900 | — | — |
| 2023-10-19 | $7.40 | $20.47 | 353,600 | — | — |
| 2023-10-18 | $7.38 | $20.41 | 458,400 | — | — |
| 2023-10-17 | $7.55 | $20.88 | 410,100 | — | — |
| 2023-10-16 | $7.44 | $20.58 | 352,900 | — | — |
| 2023-10-13 | $7.50 | $20.74 | 251,000 | — | — |
| 2023-10-12 | $7.48 | $20.69 | 238,900 | — | — |
| 2023-10-11 | $7.66 | $21.19 | 351,000 | — | — |
| 2023-10-10 | $7.76 | $21.46 | 565,500 | — | — |
| 2023-10-09 | $7.50 | $20.74 | 487,300 | — | — |
| 2023-10-06 | $7.45 | $20.60 | 605,000 | — | — |
| 2023-10-05 | $7.51 | $20.77 | 523,000 | — | — |
| 2023-10-04 | $7.64 | $21.13 | 576,900 | — | — |
| 2023-10-03 | $7.67 | $21.21 | 586,100 | — | — |
| 2023-10-02 | $7.94 | $21.96 | 367,700 | — | — |
| 2023-09-29 | $8.21 | $22.71 | 368,800 | — | — |
| 2023-09-28 | $8.04 | $22.24 | 556,200 | — | — |
| 2023-09-27 | $7.99 | $22.10 | 435,200 | — | — |
| 2023-09-26 | $8.14 | $22.51 | 465,000 | — | — |
| 2023-09-25 | $8.36 | $23.12 | 529,400 | — | — |
| 2023-09-22 | $8.36 | $23.12 | 1,072,200 | — | — |
| 2023-09-21 | $8.59 | $23.76 | 1,002,900 | — | — |
| 2023-09-20 | $9.07 | $25.08 | 1,676,700 | — | — |
| 2023-09-19 | $9.44 | $26.11 | 406,300 | — | — |
| 2023-09-18 | $9.52 | $26.33 | 837,500 | — | — |
| 2023-09-15 | $9.03 | $24.97 | 420,800 | — | — |
| 2023-09-14 | $9.30 | $25.72 | 439,400 | — | — |
| 2023-09-13 | $9.08 | $25.11 | 384,300 | — | — |
| 2023-09-12 | $9.20 | $25.44 | 552,000 | — | — |
| 2023-09-11 | $9.42 | $26.05 | 466,900 | — | — |
| 2023-09-08 | $9.65 | $26.69 | 775,500 | — | — |
| 2023-09-07 | $9.41 | $26.03 | 418,400 | — | — |
| 2023-09-06 | $9.56 | $26.44 | 1,485,700 | — | — |
| 2023-09-05 | $9.07 | $25.08 | 693,700 | — | — |
| 2023-09-01 | $8.99 | $24.86 | 569,700 | — | — |
| 2023-08-31 | $8.84 | $24.45 | 608,900 | — | — |
| 2023-08-30 | $9.25 | $25.58 | 569,400 | — | — |
| 2023-08-29 | $9.21 | $25.47 | 1,253,900 | — | — |
| 2023-08-28 | $9.27 | $25.64 | 682,500 | — | — |
| 2023-08-25 | $9.07 | $25.08 | 789,200 | — | — |
| 2023-08-24 | $9.23 | $25.53 | 361,800 | — | — |
| 2023-08-23 | $9.35 | $25.86 | 867,500 | — | — |
| 2023-08-22 | $9.16 | $25.33 | 691,200 | — | — |
| 2023-08-21 | $8.90 | $24.61 | 585,200 | — | — |
| 2023-08-18 | $9.21 | $25.47 | 1,070,200 | — | — |
| 2023-08-17 | $9.03 | $24.97 | 751,100 | — | — |
| 2023-08-16 | $9.14 | $25.28 | 1,347,000 | — | — |
| 2023-08-15 | $9.45 | $26.14 | 701,000 | — | — |
| 2023-08-14 | $9.47 | $26.19 | 539,300 | — | — |
| 2023-08-11 | $9.77 | $27.02 | 545,000 | — | — |
| 2023-08-10 | $10.13 | $28.02 | 1,095,200 | — | — |
| 2023-08-09 | $9.44 | $26.11 | 950,100 | — | — |
| 2023-08-08 | $9.65 | $26.69 | 813,700 | — | — |
| 2023-08-07 | $9.48 | $26.22 | 646,600 | — | — |
| 2023-08-04 | $9.65 | $26.69 | 872,800 | — | — |
| 2023-08-03 | $9.89 | $27.35 | 658,200 | — | — |
| 2023-08-02 | $10.12 | $27.99 | 816,400 | — | — |
| 2023-08-01 | $10.41 | $28.79 | 428,500 | — | — |
| 2023-07-31 | $10.62 | $29.37 | 917,500 | — | — |
| 2023-07-28 | $10.34 | $28.60 | 474,700 | — | — |
| 2023-07-27 | $10.27 | $28.40 | 683,600 | — | — |
| 2023-07-26 | $10.67 | $29.51 | 463,000 | — | — |
| 2023-07-25 | $10.73 | $29.68 | 843,700 | — | — |
| 2023-07-24 | $10.62 | $29.37 | 1,528,200 | — | — |
| 2023-07-21 | $10.25 | $28.35 | 888,700 | — | — |
| 2023-07-20 | $10.20 | $28.21 | 3,309,900 | — | — |
| 2023-07-19 | $10.32 | $28.54 | 1,464,400 | — | — |
| 2023-07-18 | $10.59 | $29.29 | 738,900 | — | — |
| 2023-07-17 | $10.69 | $29.57 | 888,300 | — | — |
| 2023-07-14 | $10.72 | $29.65 | 1,259,000 | — | — |
| 2023-07-13 | $10.88 | $30.09 | 558,900 | — | — |
| 2023-07-12 | $10.86 | $30.04 | 1,717,200 | — | — |
| 2023-07-11 | $10.68 | $29.54 | 676,000 | — | — |
| 2023-07-10 | $10.82 | $29.92 | 691,700 | — | — |
| 2023-07-07 | $11.12 | $30.75 | 726,900 | — | — |
| 2023-07-06 | $10.86 | $30.04 | 756,600 | — | — |
| 2023-07-05 | $11.40 | $31.53 | 1,378,500 | — | — |
| 2023-07-03 | $11.53 | $31.89 | 496,300 | — | — |
| 2023-06-30 | $11.65 | $32.22 | 864,800 | — | — |
| 2023-06-29 | $11.92 | $32.97 | 419,800 | — | — |
| 2023-06-28 | $11.67 | $32.28 | 371,400 | — | — |
| 2023-06-27 | $11.84 | $32.75 | 468,300 | — | — |
| 2023-06-26 | $12.00 | $33.19 | 372,800 | — | — |
| 2023-06-23 | $12.11 | $33.49 | 669,500 | — | — |
| 2023-06-22 | $11.99 | $33.16 | 655,300 | — | — |
| 2023-06-21 | $12.30 | $34.02 | 752,400 | — | — |
| 2023-06-20 | $12.54 | $34.68 | 1,378,800 | — | — |
| 2023-06-16 | $12.46 | $34.46 | 1,300,900 | — | — |
| 2023-06-15 | $12.28 | $33.96 | 2,635,400 | — | — |
| 2023-06-14 | $11.49 | $31.78 | 1,689,100 | — | — |
| 2023-06-13 | $11.00 | $30.42 | 1,514,700 | — | — |
| 2023-06-12 | $11.18 | $30.92 | 1,946,200 | — | — |
| 2023-06-09 | $10.45 | $28.90 | 596,500 | — | — |
| 2023-06-08 | $10.13 | $28.02 | 363,400 | — | — |
| 2023-06-07 | $10.28 | $28.43 | 1,012,400 | — | — |
| 2023-06-06 | $10.06 | $27.82 | 621,900 | — | — |
| 2023-06-05 | $9.78 | $27.05 | 623,700 | — | — |
| 2023-06-02 | $9.61 | $26.58 | 783,800 | — | — |
| 2023-06-01 | $9.16 | $25.33 | 706,000 | — | — |
| 2023-05-31 | $8.81 | $24.37 | 1,030,000 | — | — |
| 2023-05-30 | $8.95 | $24.75 | 962,900 | — | — |
| 2023-05-26 | $9.16 | $25.33 | 697,500 | — | — |
| 2023-05-25 | $9.06 | $25.06 | 1,176,400 | — | — |
| 2023-05-24 | $9.60 | $26.55 | 1,589,300 | — | — |
| 2023-05-23 | $9.29 | $25.69 | 1,145,100 | — | — |
| 2023-05-22 | $9.37 | $25.91 | 765,400 | — | — |
| 2023-05-19 | $9.55 | $26.41 | 1,684,100 | — | — |
| 2023-05-18 | $9.33 | $25.80 | 1,111,300 | — | — |
| 2023-05-17 | $9.45 | $26.14 | 998,300 | — | — |
| 2023-05-16 | $9.26 | $25.61 | 1,010,200 | — | — |
| 2023-05-15 | $9.29 | $25.69 | 3,587,100 | — | — |
| 2023-05-12 | $9.87 | $27.30 | 2,409,800 | — | — |
| 2023-05-11 | $10.30 | $28.49 | 1,351,200 | — | — |
| 2023-05-10 | $10.38 | $28.71 | 1,827,600 | — | — |
| 2023-05-09 | $10.53 | $29.12 | 2,806,200 | — | — |
| 2023-05-08 | $10.07 | $27.85 | 10,571,200 | — | — |
| 2023-05-05 | $9.17 | $25.36 | 11,015,200 | — | — |
| 2023-05-04 | $7.59 | $20.99 | 368,700 | — | — |
| 2023-05-03 | $7.61 | $21.05 | 666,600 | — | — |
| 2023-05-02 | $7.44 | $20.58 | 555,100 | — | — |
| 2023-05-01 | $7.68 | $21.24 | 176,400 | — | — |
| 2023-04-28 | $7.86 | $21.74 | 828,500 | — | — |
| 2023-04-27 | $7.62 | $21.07 | 242,500 | — | — |
| 2023-04-26 | $7.48 | $20.69 | 442,800 | — | — |
| 2023-04-25 | $7.61 | $21.05 | 1,126,000 | — | — |
| 2023-04-24 | $7.36 | $20.36 | 352,300 | — | — |
| 2023-04-21 | $7.33 | $20.27 | 344,000 | — | — |
| 2023-04-20 | $7.66 | $21.19 | 440,500 | — | — |
| 2023-04-19 | $7.85 | $21.71 | 658,400 | — | — |
| 2023-04-18 | $8.02 | $22.18 | 618,600 | — | — |
| 2023-04-17 | $8.32 | $23.01 | 467,500 | — | — |
| 2023-04-14 | $8.43 | $23.31 | 848,100 | — | — |
| 2023-04-13 | $8.27 | $22.87 | 274,400 | — | — |
| 2023-04-12 | $8.36 | $23.12 | 367,000 | — | — |
| 2023-04-11 | $8.37 | $23.15 | 664,900 | — | — |
| 2023-04-10 | $8.05 | $22.26 | 402,600 | — | — |
| 2023-04-06 | $7.70 | $21.30 | 484,200 | — | — |
| 2023-04-05 | $7.77 | $21.49 | 506,500 | — | — |
| 2023-04-04 | $7.51 | $20.77 | 445,700 | — | — |
| 2023-04-03 | $7.65 | $21.16 | 434,100 | — | — |
| 2023-03-31 | $7.70 | $21.30 | 544,100 | — | — |
| 2023-03-30 | $7.72 | $21.35 | 627,000 | — | — |
| 2023-03-29 | $7.50 | $20.74 | 1,072,800 | — | — |
| 2023-03-28 | $7.58 | $20.96 | 1,365,600 | — | — |
| 2023-03-27 | $7.17 | $19.83 | 846,600 | — | — |
| 2023-03-24 | $6.82 | $18.86 | 1,446,100 | — | — |
| 2023-03-23 | $6.29 | $17.40 | 1,191,100 | — | — |
| 2023-03-22 | $6.67 | $18.45 | 720,600 | — | — |
| 2023-03-21 | $6.93 | $19.17 | 414,100 | — | — |
| 2023-03-20 | $6.98 | $19.30 | 653,900 | — | — |
| 2023-03-17 | $7.19 | $19.89 | 1,197,400 | — | — |
| 2023-03-16 | $7.06 | $19.53 | 969,600 | — | — |
| 2023-03-15 | $6.94 | $19.19 | 725,500 | — | — |
| 2023-03-14 | $7.03 | $19.44 | 627,700 | — | — |
| 2023-03-13 | $7.21 | $19.94 | 1,003,700 | — | — |
| 2023-03-10 | $7.51 | $20.77 | 1,155,300 | — | — |
| 2023-03-09 | $7.90 | $21.85 | 940,300 | — | — |
| 2023-03-08 | $8.01 | $22.15 | 598,200 | — | — |
| 2023-03-07 | $7.86 | $21.74 | 821,000 | — | — |
| 2023-03-06 | $8.05 | $22.26 | 316,100 | — | — |
| 2023-03-03 | $7.89 | $21.82 | 472,100 | — | — |
| 2023-03-02 | $7.85 | $21.71 | 485,400 | — | — |
| 2023-03-01 | $7.62 | $21.07 | 1,017,100 | — | — |
| 2023-02-28 | $7.75 | $21.43 | 1,266,400 | — | — |
| 2023-02-27 | $7.66 | $21.19 | 482,000 | — | — |
| 2023-02-24 | $7.69 | $21.27 | 569,600 | — | — |
| 2023-02-23 | $7.91 | $21.88 | 1,056,800 | — | — |
| 2023-02-22 | $7.76 | $21.46 | 770,600 | — | — |
| 2023-02-21 | $7.63 | $21.10 | 329,400 | — | — |
| 2023-02-17 | $7.87 | $21.77 | 444,500 | — | — |
| 2023-02-16 | $7.80 | $21.57 | 1,122,300 | — | — |
| 2023-02-15 | $7.91 | $21.88 | 820,900 | — | — |
| 2023-02-14 | $8.06 | $22.29 | 1,334,900 | — | — |
| 2023-02-13 | $8.44 | $23.34 | 361,600 | — | — |
| 2023-02-10 | $8.51 | $23.54 | 1,065,700 | — | — |
| 2023-02-09 | $8.49 | $23.48 | 1,116,700 | — | — |
| 2023-02-08 | $8.67 | $23.98 | 867,800 | — | — |
| 2023-02-07 | $8.56 | $23.67 | 584,300 | — | — |
| 2023-02-06 | $8.56 | $23.67 | 682,700 | — | — |
| 2023-02-03 | $8.62 | $23.84 | 436,800 | — | — |
| 2023-02-02 | $8.98 | $24.84 | 543,600 | — | — |
| 2023-02-01 | $9.47 | $26.19 | 365,500 | — | — |
| 2023-01-31 | $9.23 | $25.53 | 378,600 | — | — |
| 2023-01-30 | $8.90 | $24.61 | 394,900 | — | — |
| 2023-01-27 | $9.03 | $24.97 | 573,700 | — | — |
| 2023-01-26 | $9.08 | $25.11 | 515,600 | — | — |
| 2023-01-25 | $8.97 | $24.81 | 709,000 | — | — |
| 2023-01-24 | $8.92 | $24.67 | 828,800 | — | — |
| 2023-01-23 | $8.46 | $23.40 | 1,459,300 | — | — |
| 2023-01-20 | $8.32 | $23.01 | 970,600 | — | — |
| 2023-01-19 | $8.53 | $23.59 | 604,300 | — | — |
| 2023-01-18 | $8.77 | $24.26 | 537,100 | — | — |
| 2023-01-17 | $9.04 | $25.00 | 600,300 | — | — |
| 2023-01-13 | $9.26 | $25.61 | 316,700 | — | — |
| 2023-01-12 | $9.43 | $26.08 | 273,800 | — | — |
| 2023-01-11 | $9.25 | $25.58 | 348,500 | — | — |
| 2023-01-10 | $8.92 | $24.67 | 268,900 | — | — |
| 2023-01-09 | $8.91 | $24.64 | 306,300 | — | — |
| 2023-01-06 | $8.94 | $24.73 | 234,500 | — | — |
| 2023-01-05 | $8.68 | $24.01 | 275,700 | — | — |
| 2023-01-04 | $8.28 | $22.90 | 522,900 | — | — |
| 2023-01-03 | $8.29 | $22.93 | 770,500 | — | — |