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
- 2005-08-30 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 | $7.69 | $38.83 | 1,272,100 | — | — |
| 2023-12-28 | $7.82 | $39.48 | 735,300 | — | — |
| 2023-12-27 | $7.82 | $39.48 | 735,100 | — | — |
| 2023-12-26 | $7.86 | $39.68 | 678,400 | — | — |
| 2023-12-22 | $7.83 | $39.53 | 808,000 | — | — |
| 2023-12-21 | $7.80 | $39.38 | 798,300 | — | — |
| 2023-12-20 | $7.78 | $39.28 | 1,057,400 | — | — |
| 2023-12-19 | $7.89 | $39.84 | 785,200 | — | — |
| 2023-12-18 | $7.86 | $39.68 | 871,600 | — | — |
| 2023-12-15 | $7.79 | $39.33 | 549,000 | — | — |
| 2023-12-14 | $7.88 | $39.79 | 625,200 | — | — |
| 2023-12-13 | $7.86 | $39.12 | 712,700 | — | — |
| 2023-12-12 | $7.76 | $38.63 | 621,200 | — | — |
| 2023-12-11 | $7.67 | $38.18 | 668,800 | — | — |
| 2023-12-08 | $7.63 | $37.98 | 489,100 | — | — |
| 2023-12-07 | $7.64 | $38.03 | 633,700 | — | — |
| 2023-12-06 | $7.63 | $37.98 | 693,400 | — | — |
| 2023-12-05 | $7.67 | $38.18 | 690,500 | — | — |
| 2023-12-04 | $7.75 | $38.58 | 889,400 | — | — |
| 2023-12-01 | $7.91 | $39.37 | 735,000 | — | — |
| 2023-11-30 | $7.80 | $38.83 | 812,600 | — | — |
| 2023-11-29 | $7.77 | $38.68 | 624,500 | — | — |
| 2023-11-28 | $7.75 | $38.58 | 385,200 | — | — |
| 2023-11-27 | $7.73 | $38.48 | 634,500 | — | — |
| 2023-11-24 | $7.69 | $38.28 | 251,600 | — | — |
| 2023-11-22 | $7.63 | $37.98 | 948,800 | — | — |
| 2023-11-21 | $7.57 | $37.68 | 534,400 | — | — |
| 2023-11-20 | $7.58 | $37.73 | 636,200 | — | — |
| 2023-11-17 | $7.54 | $37.53 | 410,400 | — | — |
| 2023-11-16 | $7.52 | $37.43 | 598,400 | — | — |
| 2023-11-15 | $7.49 | $37.28 | 544,300 | — | — |
| 2023-11-14 | $7.47 | $37.18 | 443,300 | — | — |
| 2023-11-13 | $7.36 | $36.36 | 334,600 | — | — |
| 2023-11-10 | $7.35 | $36.31 | 550,400 | — | — |
| 2023-11-09 | $7.22 | $35.67 | 564,500 | — | — |
| 2023-11-08 | $7.32 | $36.16 | 570,100 | — | — |
| 2023-11-07 | $7.38 | $36.46 | 447,200 | — | — |
| 2023-11-06 | $7.42 | $36.65 | 541,300 | — | — |
| 2023-11-03 | $7.55 | $37.30 | 341,600 | — | — |
| 2023-11-02 | $7.45 | $36.80 | 360,600 | — | — |
| 2023-11-01 | $7.29 | $36.01 | 615,400 | — | — |
| 2023-10-31 | $7.14 | $35.27 | 659,700 | — | — |
| 2023-10-30 | $7.06 | $34.87 | 453,300 | — | — |
| 2023-10-27 | $6.94 | $34.28 | 567,200 | — | — |
| 2023-10-26 | $6.92 | $34.18 | 1,123,400 | — | — |
| 2023-10-25 | $7.07 | $34.92 | 465,800 | — | — |
| 2023-10-24 | $7.17 | $35.42 | 598,200 | — | — |
| 2023-10-23 | $7.15 | $35.32 | 568,000 | — | — |
| 2023-10-20 | $7.21 | $35.62 | 478,500 | — | — |
| 2023-10-19 | $7.29 | $36.01 | 557,300 | — | — |
| 2023-10-18 | $7.39 | $36.50 | 435,900 | — | — |
| 2023-10-17 | $7.45 | $36.80 | 494,700 | — | — |
| 2023-10-16 | $7.48 | $36.95 | 665,300 | — | — |
| 2023-10-13 | $7.42 | $36.65 | 414,800 | — | — |
| 2023-10-12 | $7.52 | $36.87 | 378,400 | — | — |
| 2023-10-11 | $7.59 | $37.21 | 494,900 | — | — |
| 2023-10-10 | $7.57 | $37.12 | 378,600 | — | — |
| 2023-10-09 | $7.51 | $36.82 | 429,800 | — | — |
| 2023-10-06 | $7.50 | $36.77 | 564,200 | — | — |
| 2023-10-05 | $7.38 | $36.18 | 743,900 | — | — |
| 2023-10-04 | $7.44 | $36.48 | 437,800 | — | — |
| 2023-10-03 | $7.43 | $36.43 | 679,100 | — | — |
| 2023-10-02 | $7.54 | $36.97 | 714,600 | — | — |
| 2023-09-29 | $7.61 | $37.31 | 1,676,000 | — | — |
| 2023-09-28 | $7.55 | $37.02 | 528,300 | — | — |
| 2023-09-27 | $7.48 | $36.67 | 808,300 | — | — |
| 2023-09-26 | $7.47 | $36.63 | 626,500 | — | — |
| 2023-09-25 | $7.59 | $37.21 | 507,700 | — | — |
| 2023-09-22 | $7.56 | $37.07 | 738,300 | — | — |
| 2023-09-21 | $7.54 | $36.97 | 594,700 | — | — |
| 2023-09-20 | $7.64 | $37.46 | 659,600 | — | — |
| 2023-09-19 | $7.63 | $37.41 | 408,500 | — | — |
| 2023-09-18 | $7.60 | $37.26 | 661,700 | — | — |
| 2023-09-15 | $7.60 | $37.26 | 564,100 | — | — |
| 2023-09-14 | $7.68 | $37.65 | 843,200 | — | — |
| 2023-09-13 | $7.64 | $37.18 | 724,200 | — | — |
| 2023-09-12 | $7.64 | $37.18 | 875,700 | — | — |
| 2023-09-11 | $7.60 | $36.99 | 540,000 | — | — |
| 2023-09-08 | $7.61 | $37.04 | 357,900 | — | — |
| 2023-09-07 | $7.61 | $37.04 | 809,300 | — | — |
| 2023-09-06 | $7.67 | $37.33 | 774,000 | — | — |
| 2023-09-05 | $7.76 | $37.77 | 491,000 | — | — |
| 2023-09-01 | $7.77 | $37.82 | 1,146,100 | — | — |
| 2023-08-31 | $7.80 | $37.96 | 1,158,600 | — | — |
| 2023-08-30 | $7.92 | $38.55 | 533,200 | — | — |
| 2023-08-29 | $7.94 | $38.64 | 439,200 | — | — |
| 2023-08-28 | $7.86 | $38.25 | 605,300 | — | — |
| 2023-08-25 | $7.86 | $38.25 | 526,200 | — | — |
| 2023-08-24 | $7.81 | $38.01 | 502,600 | — | — |
| 2023-08-23 | $7.88 | $38.35 | 712,100 | — | — |
| 2023-08-22 | $7.88 | $38.35 | 338,000 | — | — |
| 2023-08-21 | $7.92 | $38.55 | 526,800 | — | — |
| 2023-08-18 | $7.91 | $38.50 | 388,600 | — | — |
| 2023-08-17 | $7.92 | $38.55 | 338,100 | — | — |
| 2023-08-16 | $7.96 | $38.74 | 456,300 | — | — |
| 2023-08-15 | $7.99 | $38.89 | 679,000 | — | — |
| 2023-08-14 | $8.11 | $39.47 | 346,200 | — | — |
| 2023-08-11 | $8.18 | $39.54 | 490,100 | — | — |
| 2023-08-10 | $8.18 | $39.54 | 406,700 | — | — |
| 2023-08-09 | $8.16 | $39.44 | 383,300 | — | — |
| 2023-08-08 | $8.21 | $39.68 | 462,200 | — | — |
| 2023-08-07 | $8.22 | $39.73 | 564,900 | — | — |
| 2023-08-04 | $8.21 | $39.68 | 424,000 | — | — |
| 2023-08-03 | $8.21 | $39.68 | 518,400 | — | — |
| 2023-08-02 | $8.21 | $39.68 | 589,300 | — | — |
| 2023-08-01 | $8.29 | $40.07 | 802,300 | — | — |
| 2023-07-31 | $8.37 | $40.46 | 675,500 | — | — |
| 2023-07-28 | $8.33 | $40.26 | 496,400 | — | — |
| 2023-07-27 | $8.33 | $40.26 | 405,500 | — | — |
| 2023-07-26 | $8.36 | $40.41 | 282,100 | — | — |
| 2023-07-25 | $8.34 | $40.31 | 440,600 | — | — |
| 2023-07-24 | $8.37 | $40.46 | 372,000 | — | — |
| 2023-07-21 | $8.33 | $40.26 | 292,800 | — | — |
| 2023-07-20 | $8.34 | $40.31 | 428,800 | — | — |
| 2023-07-19 | $8.39 | $40.55 | 438,100 | — | — |
| 2023-07-18 | $8.36 | $40.41 | 441,500 | — | — |
| 2023-07-17 | $8.28 | $40.02 | 472,600 | — | — |
| 2023-07-14 | $8.29 | $40.07 | 446,500 | — | — |
| 2023-07-13 | $8.35 | $40.36 | 442,100 | — | — |
| 2023-07-12 | $8.37 | $40.19 | 457,100 | — | — |
| 2023-07-11 | $8.34 | $40.04 | 410,600 | — | — |
| 2023-07-10 | $8.30 | $39.85 | 537,300 | — | — |
| 2023-07-07 | $8.25 | $39.61 | 490,900 | — | — |
| 2023-07-06 | $8.24 | $39.56 | 413,500 | — | — |
| 2023-07-05 | $8.33 | $40.00 | 360,900 | — | — |
| 2023-07-03 | $8.35 | $40.09 | 263,300 | — | — |
| 2023-06-30 | $8.34 | $40.04 | 1,125,900 | — | — |
| 2023-06-29 | $8.26 | $39.66 | 419,400 | — | — |
| 2023-06-28 | $8.21 | $39.42 | 456,900 | — | — |
| 2023-06-27 | $8.21 | $39.42 | 498,600 | — | — |
| 2023-06-26 | $8.14 | $39.08 | 417,700 | — | — |
| 2023-06-23 | $8.13 | $39.04 | 520,800 | — | — |
| 2023-06-22 | $8.21 | $39.42 | 372,000 | — | — |
| 2023-06-21 | $8.22 | $39.47 | 307,200 | — | — |
| 2023-06-20 | $8.24 | $39.56 | 506,500 | — | — |
| 2023-06-16 | $8.28 | $39.76 | 311,300 | — | — |
| 2023-06-15 | $8.30 | $39.85 | 424,200 | — | — |
| 2023-06-14 | $8.19 | $39.32 | 422,800 | — | — |
| 2023-06-13 | $8.29 | $39.53 | 286,000 | — | — |
| 2023-06-12 | $8.24 | $39.30 | 372,500 | — | — |
| 2023-06-09 | $8.26 | $39.39 | 252,800 | — | — |
| 2023-06-08 | $8.22 | $39.20 | 334,700 | — | — |
| 2023-06-07 | $8.21 | $39.15 | 301,600 | — | — |
| 2023-06-06 | $8.22 | $39.20 | 396,200 | — | — |
| 2023-06-05 | $8.15 | $38.87 | 317,300 | — | — |
| 2023-06-02 | $8.17 | $38.96 | 444,600 | — | — |
| 2023-06-01 | $8.10 | $38.63 | 434,400 | — | — |
| 2023-05-31 | $8.08 | $38.53 | 548,500 | — | — |
| 2023-05-30 | $8.11 | $38.68 | 662,800 | — | — |
| 2023-05-26 | $8.10 | $38.63 | 683,700 | — | — |
| 2023-05-25 | $8.03 | $38.29 | 657,200 | — | — |
| 2023-05-24 | $8.03 | $38.29 | 1,041,600 | — | — |
| 2023-05-23 | $8.16 | $38.91 | 330,800 | — | — |
| 2023-05-22 | $8.22 | $39.20 | 490,100 | — | — |
| 2023-05-19 | $8.25 | $39.34 | 237,200 | — | — |
| 2023-05-18 | $8.24 | $39.30 | 392,200 | — | — |
| 2023-05-17 | $8.22 | $39.20 | 394,100 | — | — |
| 2023-05-16 | $8.17 | $38.96 | 291,700 | — | — |
| 2023-05-15 | $8.26 | $39.39 | 326,500 | — | — |
| 2023-05-12 | $8.25 | $39.34 | 289,400 | — | — |
| 2023-05-11 | $8.31 | $39.36 | 241,400 | — | — |
| 2023-05-10 | $8.33 | $39.46 | 358,400 | — | — |
| 2023-05-09 | $8.33 | $39.46 | 240,100 | — | — |
| 2023-05-08 | $8.37 | $39.65 | 237,300 | — | — |
| 2023-05-05 | $8.39 | $39.74 | 218,700 | — | — |
| 2023-05-04 | $8.23 | $38.98 | 484,800 | — | — |
| 2023-05-03 | $8.31 | $39.36 | 250,200 | — | — |
| 2023-05-02 | $8.37 | $39.65 | 322,800 | — | — |
| 2023-05-01 | $8.50 | $40.26 | 410,300 | — | — |
| 2023-04-28 | $8.53 | $40.41 | 320,600 | — | — |
| 2023-04-27 | $8.41 | $39.84 | 437,600 | — | — |
| 2023-04-26 | $8.34 | $39.51 | 322,900 | — | — |
| 2023-04-25 | $8.33 | $39.46 | 319,100 | — | — |
| 2023-04-24 | $8.45 | $40.03 | 310,900 | — | — |
| 2023-04-21 | $8.44 | $39.98 | 271,200 | — | — |
| 2023-04-20 | $8.48 | $40.17 | 274,700 | — | — |
| 2023-04-19 | $8.51 | $40.31 | 277,200 | — | — |
| 2023-04-18 | $8.53 | $40.41 | 409,700 | — | — |
| 2023-04-17 | $8.51 | $40.31 | 427,000 | — | — |
| 2023-04-14 | $8.54 | $40.45 | 308,700 | — | — |
| 2023-04-13 | $8.60 | $40.74 | 184,200 | — | — |
| 2023-04-12 | $8.57 | $40.33 | 289,900 | — | — |
| 2023-04-11 | $8.58 | $40.38 | 291,800 | — | — |
| 2023-04-10 | $8.54 | $40.19 | 329,700 | — | — |
| 2023-04-06 | $8.49 | $39.95 | 346,700 | — | — |
| 2023-04-05 | $8.47 | $39.86 | 435,000 | — | — |
| 2023-04-04 | $8.52 | $40.09 | 352,300 | — | — |
| 2023-04-03 | $8.56 | $40.28 | 536,000 | — | — |
| 2023-03-31 | $8.59 | $40.42 | 742,900 | — | — |
| 2023-03-30 | $8.55 | $40.24 | 459,300 | — | — |
| 2023-03-29 | $8.41 | $39.58 | 325,800 | — | — |
| 2023-03-28 | $8.30 | $39.06 | 384,900 | — | — |
| 2023-03-27 | $8.35 | $39.29 | 274,700 | — | — |
| 2023-03-24 | $8.28 | $38.96 | 353,500 | — | — |
| 2023-03-23 | $8.28 | $38.96 | 324,700 | — | — |
| 2023-03-22 | $8.28 | $38.96 | 385,600 | — | — |
| 2023-03-21 | $8.41 | $39.58 | 308,500 | — | — |
| 2023-03-20 | $8.31 | $39.11 | 209,300 | — | — |
| 2023-03-17 | $8.26 | $38.87 | 307,700 | — | — |
| 2023-03-16 | $8.39 | $39.48 | 534,000 | — | — |
| 2023-03-15 | $8.41 | $39.58 | 1,035,200 | — | — |
| 2023-03-14 | $8.57 | $40.33 | 413,200 | — | — |
| 2023-03-13 | $8.54 | $39.92 | 463,400 | — | — |
| 2023-03-10 | $8.66 | $40.49 | 566,600 | — | — |
| 2023-03-09 | $8.70 | $40.67 | 532,600 | — | — |
| 2023-03-08 | $8.91 | $41.65 | 361,100 | — | — |
| 2023-03-07 | $8.95 | $41.84 | 451,500 | — | — |
| 2023-03-06 | $9.08 | $42.45 | 272,800 | — | — |
| 2023-03-03 | $9.12 | $42.64 | 311,300 | — | — |
| 2023-03-02 | $9.04 | $42.26 | 290,000 | — | — |
| 2023-03-01 | $8.99 | $42.03 | 363,600 | — | — |
| 2023-02-28 | $9.05 | $42.31 | 423,700 | — | — |
| 2023-02-27 | $9.01 | $42.12 | 301,000 | — | — |
| 2023-02-24 | $8.99 | $42.03 | 298,200 | — | — |
| 2023-02-23 | $8.99 | $42.03 | 332,300 | — | — |
| 2023-02-22 | $8.96 | $41.89 | 369,900 | — | — |
| 2023-02-21 | $8.96 | $41.89 | 352,700 | — | — |
| 2023-02-17 | $9.16 | $42.82 | 306,300 | — | — |
| 2023-02-16 | $9.18 | $42.92 | 227,200 | — | — |
| 2023-02-15 | $9.23 | $43.15 | 248,300 | — | — |
| 2023-02-14 | $9.19 | $42.96 | 347,900 | — | — |
| 2023-02-13 | $9.24 | $42.94 | 251,100 | — | — |
| 2023-02-10 | $9.14 | $42.47 | 220,500 | — | — |
| 2023-02-09 | $9.09 | $42.24 | 338,400 | — | — |
| 2023-02-08 | $9.18 | $42.66 | 309,200 | — | — |
| 2023-02-07 | $9.19 | $42.70 | 449,900 | — | — |
| 2023-02-06 | $9.12 | $42.38 | 360,200 | — | — |
| 2023-02-03 | $9.26 | $43.03 | 276,800 | — | — |
| 2023-02-02 | $9.36 | $43.49 | 281,800 | — | — |
| 2023-02-01 | $9.35 | $43.45 | 313,900 | — | — |
| 2023-01-31 | $9.30 | $43.21 | 551,000 | — | — |
| 2023-01-30 | $9.10 | $42.28 | 497,200 | — | — |
| 2023-01-27 | $9.09 | $42.24 | 515,700 | — | — |
| 2023-01-26 | $9.12 | $42.38 | 591,800 | — | — |
| 2023-01-25 | $9.06 | $42.10 | 465,000 | — | — |
| 2023-01-24 | $9.07 | $42.15 | 917,300 | — | — |
| 2023-01-23 | $9.09 | $42.24 | 323,800 | — | — |
| 2023-01-20 | $9.00 | $41.82 | 342,800 | — | — |
| 2023-01-19 | $8.91 | $41.40 | 403,700 | — | — |
| 2023-01-18 | $9.00 | $41.82 | 438,100 | — | — |
| 2023-01-17 | $9.10 | $42.28 | 420,400 | — | — |
| 2023-01-13 | $9.13 | $42.42 | 538,000 | — | — |
| 2023-01-12 | $9.20 | $42.75 | 412,900 | — | — |
| 2023-01-11 | $9.24 | $42.68 | 236,700 | — | — |
| 2023-01-10 | $9.16 | $42.31 | 359,900 | — | — |
| 2023-01-09 | $9.08 | $41.94 | 385,800 | — | — |
| 2023-01-06 | $9.08 | $41.94 | 295,600 | — | — |
| 2023-01-05 | $8.94 | $41.29 | 476,500 | — | — |
| 2023-01-04 | $9.00 | $41.57 | 361,600 | — | — |
| 2023-01-03 | $8.96 | $41.38 | 844,600 | — | — |