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
- 2011-03-29 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 | $8.88 | $23.97 | 252,000 | — | — |
| 2023-12-28 | $8.96 | $24.18 | 266,300 | — | — |
| 2023-12-27 | $9.05 | $24.43 | 196,800 | — | — |
| 2023-12-26 | $9.01 | $24.32 | 255,700 | — | — |
| 2023-12-22 | $9.05 | $24.43 | 179,800 | — | — |
| 2023-12-21 | $8.97 | $24.21 | 377,900 | — | — |
| 2023-12-20 | $8.94 | $24.13 | 536,100 | — | — |
| 2023-12-19 | $9.14 | $24.67 | 231,000 | — | — |
| 2023-12-18 | $8.97 | $24.21 | 396,400 | — | — |
| 2023-12-15 | $8.89 | $23.99 | 290,400 | — | — |
| 2023-12-14 | $8.97 | $24.21 | 438,600 | — | — |
| 2023-12-13 | $8.79 | $23.58 | 199,500 | — | — |
| 2023-12-12 | $8.62 | $23.13 | 270,800 | — | — |
| 2023-12-11 | $8.70 | $23.34 | 215,400 | — | — |
| 2023-12-08 | $8.64 | $23.18 | 326,500 | — | — |
| 2023-12-07 | $8.55 | $22.94 | 621,500 | — | — |
| 2023-12-06 | $8.55 | $22.94 | 586,900 | — | — |
| 2023-12-05 | $8.65 | $23.21 | 346,900 | — | — |
| 2023-12-04 | $8.83 | $23.69 | 406,200 | — | — |
| 2023-12-01 | $9.01 | $24.17 | 206,000 | — | — |
| 2023-11-30 | $8.91 | $23.91 | 329,100 | — | — |
| 2023-11-29 | $8.90 | $23.88 | 255,500 | — | — |
| 2023-11-28 | $8.96 | $24.04 | 206,000 | — | — |
| 2023-11-27 | $8.85 | $23.74 | 236,600 | — | — |
| 2023-11-24 | $8.90 | $23.88 | 159,800 | — | — |
| 2023-11-22 | $8.87 | $23.80 | 207,200 | — | — |
| 2023-11-21 | $8.92 | $23.93 | 218,800 | — | — |
| 2023-11-20 | $8.89 | $23.85 | 205,600 | — | — |
| 2023-11-17 | $8.79 | $23.58 | 471,800 | — | — |
| 2023-11-16 | $8.66 | $23.23 | 237,000 | — | — |
| 2023-11-15 | $8.72 | $23.40 | 204,600 | — | — |
| 2023-11-14 | $8.66 | $23.23 | 198,500 | — | — |
| 2023-11-13 | $8.54 | $22.77 | 219,000 | — | — |
| 2023-11-10 | $8.47 | $22.59 | 200,000 | — | — |
| 2023-11-09 | $8.43 | $22.48 | 239,700 | — | — |
| 2023-11-08 | $8.47 | $22.59 | 178,100 | — | — |
| 2023-11-07 | $8.55 | $22.80 | 291,800 | — | — |
| 2023-11-06 | $8.72 | $23.25 | 302,700 | — | — |
| 2023-11-03 | $8.88 | $23.68 | 224,900 | — | — |
| 2023-11-02 | $8.83 | $23.55 | 189,300 | — | — |
| 2023-11-01 | $8.67 | $23.12 | 234,700 | — | — |
| 2023-10-31 | $8.62 | $22.99 | 323,500 | — | — |
| 2023-10-30 | $8.67 | $23.12 | 219,900 | — | — |
| 2023-10-27 | $8.62 | $22.99 | 208,700 | — | — |
| 2023-10-26 | $8.67 | $23.12 | 198,200 | — | — |
| 2023-10-25 | $8.68 | $23.15 | 98,000 | — | — |
| 2023-10-24 | $8.70 | $23.20 | 301,700 | — | — |
| 2023-10-23 | $8.64 | $23.04 | 390,000 | — | — |
| 2023-10-20 | $8.78 | $23.41 | 208,100 | — | — |
| 2023-10-19 | $8.88 | $23.68 | 243,100 | — | — |
| 2023-10-18 | $8.99 | $23.97 | 204,300 | — | — |
| 2023-10-17 | $9.09 | $24.24 | 248,600 | — | — |
| 2023-10-16 | $9.02 | $24.05 | 228,400 | — | — |
| 2023-10-13 | $9.00 | $24.00 | 232,500 | — | — |
| 2023-10-12 | $8.96 | $23.75 | 148,200 | — | — |
| 2023-10-11 | $9.04 | $23.97 | 156,700 | — | — |
| 2023-10-10 | $9.05 | $23.99 | 221,600 | — | — |
| 2023-10-09 | $9.00 | $23.86 | 328,700 | — | — |
| 2023-10-06 | $8.83 | $23.41 | 372,200 | — | — |
| 2023-10-05 | $8.66 | $22.96 | 230,800 | — | — |
| 2023-10-04 | $8.70 | $23.06 | 361,700 | — | — |
| 2023-10-03 | $8.90 | $23.60 | 207,000 | — | — |
| 2023-10-02 | $9.01 | $23.89 | 326,800 | — | — |
| 2023-09-29 | $9.21 | $24.42 | 580,300 | — | — |
| 2023-09-28 | $9.25 | $24.52 | 294,100 | — | — |
| 2023-09-27 | $9.22 | $24.44 | 257,300 | — | — |
| 2023-09-26 | $9.15 | $24.26 | 273,900 | — | — |
| 2023-09-25 | $9.28 | $24.60 | 172,000 | — | — |
| 2023-09-22 | $9.37 | $24.84 | 153,500 | — | — |
| 2023-09-21 | $9.26 | $24.55 | 238,000 | — | — |
| 2023-09-20 | $9.36 | $24.81 | 134,700 | — | — |
| 2023-09-19 | $9.40 | $24.92 | 119,800 | — | — |
| 2023-09-18 | $9.46 | $25.08 | 180,900 | — | — |
| 2023-09-15 | $9.44 | $25.03 | 123,200 | — | — |
| 2023-09-14 | $9.48 | $25.13 | 112,000 | — | — |
| 2023-09-13 | $9.36 | $24.68 | 296,300 | — | — |
| 2023-09-12 | $9.42 | $24.83 | 239,800 | — | — |
| 2023-09-11 | $9.38 | $24.73 | 215,200 | — | — |
| 2023-09-08 | $9.43 | $24.86 | 103,100 | — | — |
| 2023-09-07 | $9.44 | $24.89 | 92,200 | — | — |
| 2023-09-06 | $9.51 | $25.07 | 132,500 | — | — |
| 2023-09-05 | $9.56 | $25.20 | 164,000 | — | — |
| 2023-09-01 | $9.57 | $25.23 | 163,900 | — | — |
| 2023-08-31 | $9.47 | $24.97 | 187,200 | — | — |
| 2023-08-30 | $9.45 | $24.91 | 123,600 | — | — |
| 2023-08-29 | $9.38 | $24.73 | 160,200 | — | — |
| 2023-08-28 | $9.27 | $24.44 | 217,000 | — | — |
| 2023-08-25 | $9.21 | $24.28 | 297,800 | — | — |
| 2023-08-24 | $9.25 | $24.39 | 127,200 | — | — |
| 2023-08-23 | $9.27 | $24.44 | 149,800 | — | — |
| 2023-08-22 | $9.23 | $24.33 | 123,200 | — | — |
| 2023-08-21 | $9.26 | $24.41 | 248,100 | — | — |
| 2023-08-18 | $9.25 | $24.39 | 244,200 | — | — |
| 2023-08-17 | $9.25 | $24.39 | 257,200 | — | — |
| 2023-08-16 | $9.18 | $24.20 | 406,900 | — | — |
| 2023-08-15 | $9.27 | $24.44 | 223,900 | — | — |
| 2023-08-14 | $9.47 | $24.97 | 272,500 | — | — |
| 2023-08-11 | $9.63 | $25.25 | 158,200 | — | — |
| 2023-08-10 | $9.59 | $25.15 | 204,900 | — | — |
| 2023-08-09 | $9.60 | $25.17 | 332,400 | — | — |
| 2023-08-08 | $9.60 | $25.17 | 285,000 | — | — |
| 2023-08-07 | $9.62 | $25.23 | 161,900 | — | — |
| 2023-08-04 | $9.62 | $25.23 | 134,900 | — | — |
| 2023-08-03 | $9.61 | $25.20 | 128,800 | — | — |
| 2023-08-02 | $9.55 | $25.04 | 200,000 | — | — |
| 2023-08-01 | $9.74 | $25.54 | 187,800 | — | — |
| 2023-07-31 | $9.85 | $25.83 | 342,500 | — | — |
| 2023-07-28 | $9.68 | $25.38 | 469,100 | — | — |
| 2023-07-27 | $9.55 | $25.04 | 514,700 | — | — |
| 2023-07-26 | $9.57 | $25.09 | 392,900 | — | — |
| 2023-07-25 | $9.58 | $25.12 | 428,000 | — | — |
| 2023-07-24 | $9.46 | $24.81 | 376,100 | — | — |
| 2023-07-21 | $9.46 | $24.81 | 1,245,400 | — | — |
| 2023-07-20 | $9.41 | $24.67 | 659,300 | — | — |
| 2023-07-19 | $9.31 | $24.41 | 494,800 | — | — |
| 2023-07-18 | $9.25 | $24.26 | 535,200 | — | — |
| 2023-07-17 | $9.10 | $23.86 | 563,500 | — | — |
| 2023-07-14 | $9.07 | $23.78 | 400,400 | — | — |
| 2023-07-13 | $9.26 | $24.28 | 467,700 | — | — |
| 2023-07-12 | $9.15 | $23.86 | 514,200 | — | — |
| 2023-07-11 | $9.15 | $23.86 | 263,100 | — | — |
| 2023-07-10 | $9.05 | $23.60 | 268,200 | — | — |
| 2023-07-07 | $9.04 | $23.57 | 288,400 | — | — |
| 2023-07-06 | $8.85 | $23.07 | 392,000 | — | — |
| 2023-07-05 | $9.05 | $23.60 | 434,100 | — | — |
| 2023-07-03 | $9.13 | $23.80 | 374,600 | — | — |
| 2023-06-30 | $9.07 | $23.65 | 1,556,100 | — | — |
| 2023-06-29 | $9.10 | $23.73 | 226,100 | — | — |
| 2023-06-28 | $9.08 | $23.67 | 266,200 | — | — |
| 2023-06-27 | $9.12 | $23.78 | 308,200 | — | — |
| 2023-06-26 | $9.12 | $23.78 | 297,700 | — | — |
| 2023-06-23 | $9.01 | $23.49 | 244,500 | — | — |
| 2023-06-22 | $9.09 | $23.70 | 342,500 | — | — |
| 2023-06-21 | $9.20 | $23.99 | 393,300 | — | — |
| 2023-06-20 | $9.14 | $23.83 | 224,100 | — | — |
| 2023-06-16 | $9.31 | $24.27 | 334,400 | — | — |
| 2023-06-15 | $9.28 | $24.20 | 523,500 | — | — |
| 2023-06-14 | $9.12 | $23.78 | 433,600 | — | — |
| 2023-06-13 | $9.17 | $23.77 | 490,900 | — | — |
| 2023-06-12 | $9.03 | $23.41 | 301,500 | — | — |
| 2023-06-09 | $9.13 | $23.67 | 175,400 | — | — |
| 2023-06-08 | $9.21 | $23.88 | 452,500 | — | — |
| 2023-06-07 | $9.28 | $24.06 | 268,100 | — | — |
| 2023-06-06 | $9.13 | $23.67 | 339,200 | — | — |
| 2023-06-05 | $9.00 | $23.33 | 182,600 | — | — |
| 2023-06-02 | $9.08 | $23.54 | 163,400 | — | — |
| 2023-06-01 | $8.85 | $22.94 | 137,100 | — | — |
| 2023-05-31 | $8.72 | $22.61 | 258,500 | — | — |
| 2023-05-30 | $8.82 | $22.87 | 298,700 | — | — |
| 2023-05-26 | $8.95 | $23.20 | 186,300 | — | — |
| 2023-05-25 | $8.92 | $23.12 | 190,000 | — | — |
| 2023-05-24 | $9.04 | $23.44 | 286,900 | — | — |
| 2023-05-23 | $9.15 | $23.72 | 344,000 | — | — |
| 2023-05-22 | $9.07 | $23.51 | 142,600 | — | — |
| 2023-05-19 | $9.13 | $23.67 | 185,400 | — | — |
| 2023-05-18 | $9.16 | $23.75 | 253,900 | — | — |
| 2023-05-17 | $9.14 | $23.70 | 589,100 | — | — |
| 2023-05-16 | $8.97 | $23.25 | 232,600 | — | — |
| 2023-05-15 | $9.14 | $23.70 | 230,700 | — | — |
| 2023-05-12 | $9.05 | $23.46 | 217,000 | — | — |
| 2023-05-11 | $9.11 | $23.48 | 330,400 | — | — |
| 2023-05-10 | $9.21 | $23.74 | 167,700 | — | — |
| 2023-05-09 | $9.31 | $24.00 | 221,600 | — | — |
| 2023-05-08 | $9.28 | $23.92 | 135,200 | — | — |
| 2023-05-05 | $9.26 | $23.87 | 300,300 | — | — |
| 2023-05-04 | $9.15 | $23.59 | 165,600 | — | — |
| 2023-05-03 | $9.24 | $23.82 | 199,100 | — | — |
| 2023-05-02 | $9.33 | $24.05 | 190,300 | — | — |
| 2023-05-01 | $9.56 | $24.64 | 158,600 | — | — |
| 2023-04-28 | $9.63 | $24.82 | 172,000 | — | — |
| 2023-04-27 | $9.54 | $24.59 | 193,000 | — | — |
| 2023-04-26 | $9.38 | $24.18 | 249,700 | — | — |
| 2023-04-25 | $9.38 | $24.18 | 245,500 | — | — |
| 2023-04-24 | $9.62 | $24.80 | 231,700 | — | — |
| 2023-04-21 | $9.59 | $24.72 | 316,800 | — | — |
| 2023-04-20 | $9.71 | $25.03 | 141,200 | — | — |
| 2023-04-19 | $9.81 | $25.29 | 155,400 | — | — |
| 2023-04-18 | $9.85 | $25.39 | 165,000 | — | — |
| 2023-04-17 | $9.85 | $25.39 | 179,900 | — | — |
| 2023-04-14 | $9.78 | $25.21 | 236,500 | — | — |
| 2023-04-13 | $9.83 | $25.34 | 185,400 | — | — |
| 2023-04-12 | $9.81 | $25.15 | 148,900 | — | — |
| 2023-04-11 | $9.76 | $25.02 | 153,000 | — | — |
| 2023-04-10 | $9.60 | $24.61 | 144,000 | — | — |
| 2023-04-06 | $9.57 | $24.54 | 178,700 | — | — |
| 2023-04-05 | $9.63 | $24.69 | 221,300 | — | — |
| 2023-04-04 | $9.71 | $24.90 | 239,700 | — | — |
| 2023-04-03 | $9.75 | $25.00 | 296,200 | — | — |
| 2023-03-31 | $9.54 | $24.46 | 309,700 | — | — |
| 2023-03-30 | $9.52 | $24.41 | 189,200 | — | — |
| 2023-03-29 | $9.44 | $24.20 | 435,300 | — | — |
| 2023-03-28 | $9.29 | $23.82 | 267,400 | — | — |
| 2023-03-27 | $9.21 | $23.61 | 278,600 | — | — |
| 2023-03-24 | $9.15 | $23.46 | 184,800 | — | — |
| 2023-03-23 | $9.17 | $23.51 | 206,100 | — | — |
| 2023-03-22 | $9.17 | $23.51 | 190,500 | — | — |
| 2023-03-21 | $9.28 | $23.79 | 211,300 | — | — |
| 2023-03-20 | $9.11 | $23.36 | 268,900 | — | — |
| 2023-03-17 | $8.94 | $22.92 | 257,100 | — | — |
| 2023-03-16 | $8.93 | $22.90 | 310,900 | — | — |
| 2023-03-15 | $9.00 | $23.08 | 483,700 | — | — |
| 2023-03-14 | $9.40 | $24.10 | 144,400 | — | — |
| 2023-03-13 | $9.41 | $23.99 | 285,400 | — | — |
| 2023-03-10 | $9.55 | $24.35 | 390,500 | — | — |
| 2023-03-09 | $9.75 | $24.86 | 281,700 | — | — |
| 2023-03-08 | $9.92 | $25.29 | 275,200 | — | — |
| 2023-03-07 | $9.99 | $25.47 | 242,200 | — | — |
| 2023-03-06 | $10.24 | $26.11 | 173,900 | — | — |
| 2023-03-03 | $10.37 | $26.44 | 219,900 | — | — |
| 2023-03-02 | $10.27 | $26.19 | 189,400 | — | — |
| 2023-03-01 | $10.24 | $26.11 | 248,200 | — | — |
| 2023-02-28 | $10.01 | $25.52 | 266,700 | — | — |
| 2023-02-27 | $9.98 | $25.45 | 212,400 | — | — |
| 2023-02-24 | $9.92 | $25.29 | 264,100 | — | — |
| 2023-02-23 | $9.97 | $25.42 | 136,600 | — | — |
| 2023-02-22 | $10.02 | $25.55 | 221,900 | — | — |
| 2023-02-21 | $10.06 | $25.65 | 238,600 | — | — |
| 2023-02-17 | $10.04 | $25.60 | 220,700 | — | — |
| 2023-02-16 | $10.22 | $26.06 | 216,800 | — | — |
| 2023-02-15 | $10.25 | $26.14 | 226,100 | — | — |
| 2023-02-14 | $10.32 | $26.31 | 212,700 | — | — |
| 2023-02-13 | $10.32 | $26.18 | 235,300 | — | — |
| 2023-02-10 | $10.31 | $26.16 | 164,100 | — | — |
| 2023-02-09 | $10.12 | $25.67 | 262,400 | — | — |
| 2023-02-08 | $10.22 | $25.93 | 181,600 | — | — |
| 2023-02-07 | $10.32 | $26.18 | 272,800 | — | — |
| 2023-02-06 | $10.17 | $25.80 | 221,600 | — | — |
| 2023-02-03 | $10.29 | $26.11 | 180,300 | — | — |
| 2023-02-02 | $10.41 | $26.41 | 250,500 | — | — |
| 2023-02-01 | $10.53 | $26.71 | 165,200 | — | — |
| 2023-01-31 | $10.54 | $26.74 | 234,800 | — | — |
| 2023-01-30 | $10.37 | $26.31 | 243,300 | — | — |
| 2023-01-27 | $10.40 | $26.38 | 349,800 | — | — |
| 2023-01-26 | $10.41 | $26.41 | 666,100 | — | — |
| 2023-01-25 | $10.38 | $26.33 | 484,800 | — | — |
| 2023-01-24 | $10.50 | $26.64 | 464,500 | — | — |
| 2023-01-23 | $10.56 | $26.79 | 293,400 | — | — |
| 2023-01-20 | $10.48 | $26.59 | 285,200 | — | — |
| 2023-01-19 | $10.36 | $26.28 | 363,600 | — | — |
| 2023-01-18 | $10.34 | $26.23 | 290,200 | — | — |
| 2023-01-17 | $10.40 | $26.38 | 1,262,100 | — | — |
| 2023-01-13 | $10.23 | $25.95 | 384,800 | — | — |
| 2023-01-12 | $10.32 | $26.18 | 235,300 | — | — |
| 2023-01-11 | $10.21 | $25.77 | 255,300 | — | — |
| 2023-01-10 | $10.09 | $25.47 | 214,800 | — | — |
| 2023-01-09 | $9.90 | $24.99 | 218,000 | — | — |
| 2023-01-06 | $9.91 | $25.01 | 206,000 | — | — |
| 2023-01-05 | $9.61 | $24.26 | 255,700 | — | — |
| 2023-01-04 | $9.62 | $24.28 | 385,000 | — | — |
| 2023-01-03 | $9.77 | $24.66 | 244,100 | — | — |