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
- 2004-08-30 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 | $12.38 | $52.93 | 117,900 | — | — |
| 2023-12-28 | $12.27 | $52.46 | 56,900 | — | — |
| 2023-12-27 | $12.18 | $52.08 | 65,400 | — | — |
| 2023-12-26 | $12.15 | $51.95 | 151,400 | — | — |
| 2023-12-22 | $12.21 | $52.21 | 177,400 | — | — |
| 2023-12-21 | $12.07 | $51.61 | 108,600 | — | — |
| 2023-12-20 | $12.07 | $51.61 | 119,100 | — | — |
| 2023-12-19 | $12.13 | $51.86 | 100,200 | — | — |
| 2023-12-18 | $12.05 | $51.52 | 96,300 | — | — |
| 2023-12-15 | $12.11 | $51.78 | 89,300 | — | — |
| 2023-12-14 | $12.18 | $52.08 | 136,500 | — | — |
| 2023-12-13 | $12.21 | $51.69 | 131,700 | — | — |
| 2023-12-12 | $12.15 | $51.44 | 87,200 | — | — |
| 2023-12-11 | $12.14 | $51.40 | 99,400 | — | — |
| 2023-12-08 | $12.20 | $51.65 | 48,000 | — | — |
| 2023-12-07 | $12.20 | $51.65 | 123,200 | — | — |
| 2023-12-06 | $12.07 | $51.10 | 74,700 | — | — |
| 2023-12-05 | $12.05 | $51.02 | 54,100 | — | — |
| 2023-12-04 | $11.98 | $50.72 | 58,400 | — | — |
| 2023-12-01 | $12.00 | $50.80 | 140,800 | — | — |
| 2023-11-30 | $11.96 | $50.63 | 97,300 | — | — |
| 2023-11-29 | $11.93 | $50.51 | 53,800 | — | — |
| 2023-11-28 | $11.94 | $50.55 | 92,900 | — | — |
| 2023-11-27 | $11.97 | $50.68 | 88,300 | — | — |
| 2023-11-24 | $11.97 | $50.68 | 33,700 | — | — |
| 2023-11-22 | $11.88 | $50.30 | 64,400 | — | — |
| 2023-11-21 | $11.90 | $50.38 | 47,900 | — | — |
| 2023-11-20 | $11.89 | $50.34 | 54,800 | — | — |
| 2023-11-17 | $11.93 | $50.51 | 93,900 | — | — |
| 2023-11-16 | $11.83 | $50.08 | 99,000 | — | — |
| 2023-11-15 | $11.83 | $50.08 | 96,800 | — | — |
| 2023-11-14 | $11.94 | $50.55 | 65,200 | — | — |
| 2023-11-13 | $12.08 | $50.66 | 53,900 | — | — |
| 2023-11-10 | $12.02 | $50.41 | 71,400 | — | — |
| 2023-11-09 | $11.92 | $49.99 | 74,800 | — | — |
| 2023-11-08 | $12.01 | $50.37 | 66,700 | — | — |
| 2023-11-07 | $12.05 | $50.53 | 68,200 | — | — |
| 2023-11-06 | $12.02 | $50.41 | 80,300 | — | — |
| 2023-11-03 | $12.11 | $50.79 | 146,100 | — | — |
| 2023-11-02 | $11.97 | $50.20 | 98,700 | — | — |
| 2023-11-01 | $11.83 | $49.61 | 102,700 | — | — |
| 2023-10-31 | $11.62 | $48.73 | 153,900 | — | — |
| 2023-10-30 | $11.43 | $47.93 | 58,600 | — | — |
| 2023-10-27 | $11.37 | $47.68 | 102,700 | — | — |
| 2023-10-26 | $11.27 | $47.26 | 84,800 | — | — |
| 2023-10-25 | $11.33 | $47.51 | 153,400 | — | — |
| 2023-10-24 | $11.62 | $48.73 | 67,000 | — | — |
| 2023-10-23 | $11.55 | $48.44 | 76,900 | — | — |
| 2023-10-20 | $11.54 | $48.40 | 93,500 | — | — |
| 2023-10-19 | $11.64 | $48.82 | 95,600 | — | — |
| 2023-10-18 | $11.79 | $49.44 | 61,400 | — | — |
| 2023-10-17 | $11.97 | $50.20 | 242,300 | — | — |
| 2023-10-16 | $11.93 | $50.03 | 46,900 | — | — |
| 2023-10-13 | $11.96 | $50.16 | 81,000 | — | — |
| 2023-10-12 | $12.06 | $50.10 | 97,300 | — | — |
| 2023-10-11 | $12.15 | $50.47 | 89,100 | — | — |
| 2023-10-10 | $12.23 | $50.80 | 70,500 | — | — |
| 2023-10-09 | $12.24 | $50.85 | 154,200 | — | — |
| 2023-10-06 | $12.10 | $50.26 | 82,100 | — | — |
| 2023-10-05 | $12.07 | $50.14 | 58,300 | — | — |
| 2023-10-04 | $12.02 | $49.93 | 203,000 | — | — |
| 2023-10-03 | $11.85 | $49.23 | 119,700 | — | — |
| 2023-10-02 | $11.96 | $49.68 | 71,600 | — | — |
| 2023-09-29 | $12.06 | $50.10 | 203,500 | — | — |
| 2023-09-28 | $12.17 | $50.56 | 77,700 | — | — |
| 2023-09-27 | $12.15 | $50.47 | 100,600 | — | — |
| 2023-09-26 | $12.15 | $50.47 | 125,700 | — | — |
| 2023-09-25 | $12.21 | $50.72 | 72,600 | — | — |
| 2023-09-22 | $12.09 | $50.22 | 55,900 | — | — |
| 2023-09-21 | $11.98 | $49.77 | 79,100 | — | — |
| 2023-09-20 | $12.01 | $49.89 | 100,600 | — | — |
| 2023-09-19 | $12.05 | $50.06 | 49,300 | — | — |
| 2023-09-18 | $11.99 | $49.81 | 66,100 | — | — |
| 2023-09-15 | $11.97 | $49.72 | 122,500 | — | — |
| 2023-09-14 | $12.16 | $50.51 | 104,000 | — | — |
| 2023-09-13 | $12.28 | $50.54 | 144,700 | — | — |
| 2023-09-12 | $12.22 | $50.29 | 106,300 | — | — |
| 2023-09-11 | $12.17 | $50.09 | 78,300 | — | — |
| 2023-09-08 | $12.17 | $50.09 | 81,400 | — | — |
| 2023-09-07 | $12.08 | $49.72 | 58,300 | — | — |
| 2023-09-06 | $12.09 | $49.76 | 63,900 | — | — |
| 2023-09-05 | $12.13 | $49.92 | 79,000 | — | — |
| 2023-09-01 | $12.14 | $49.96 | 94,300 | — | — |
| 2023-08-31 | $12.04 | $49.55 | 102,600 | — | — |
| 2023-08-30 | $12.01 | $49.43 | 55,300 | — | — |
| 2023-08-29 | $12.01 | $49.43 | 112,100 | — | — |
| 2023-08-28 | $11.97 | $49.26 | 70,800 | — | — |
| 2023-08-25 | $11.86 | $48.81 | 59,500 | — | — |
| 2023-08-24 | $11.79 | $48.52 | 98,800 | — | — |
| 2023-08-23 | $11.73 | $48.28 | 32,600 | — | — |
| 2023-08-22 | $11.67 | $48.03 | 80,800 | — | — |
| 2023-08-21 | $11.70 | $48.15 | 119,900 | — | — |
| 2023-08-18 | $11.65 | $47.95 | 150,500 | — | — |
| 2023-08-17 | $11.78 | $48.48 | 59,400 | — | — |
| 2023-08-16 | $11.85 | $48.77 | 49,000 | — | — |
| 2023-08-15 | $11.84 | $48.73 | 75,100 | — | — |
| 2023-08-14 | $11.92 | $49.06 | 107,300 | — | — |
| 2023-08-11 | $11.93 | $48.63 | 108,600 | — | — |
| 2023-08-10 | $11.87 | $48.38 | 86,600 | — | — |
| 2023-08-09 | $11.83 | $48.22 | 66,200 | — | — |
| 2023-08-08 | $11.82 | $48.18 | 287,000 | — | — |
| 2023-08-07 | $11.88 | $48.43 | 151,800 | — | — |
| 2023-08-04 | $11.99 | $48.87 | 59,100 | — | — |
| 2023-08-03 | $11.94 | $48.67 | 57,200 | — | — |
| 2023-08-02 | $11.93 | $48.63 | 73,900 | — | — |
| 2023-08-01 | $11.99 | $48.87 | 75,800 | — | — |
| 2023-07-31 | $11.92 | $48.59 | 127,400 | — | — |
| 2023-07-28 | $11.94 | $48.67 | 173,200 | — | — |
| 2023-07-27 | $11.73 | $47.81 | 108,100 | — | — |
| 2023-07-26 | $11.69 | $47.65 | 47,600 | — | — |
| 2023-07-25 | $11.69 | $47.65 | 60,200 | — | — |
| 2023-07-24 | $11.74 | $47.85 | 62,000 | — | — |
| 2023-07-21 | $11.70 | $47.69 | 67,100 | — | — |
| 2023-07-20 | $11.74 | $47.85 | 46,400 | — | — |
| 2023-07-19 | $11.64 | $47.45 | 66,400 | — | — |
| 2023-07-18 | $11.62 | $47.37 | 61,500 | — | — |
| 2023-07-17 | $11.61 | $47.32 | 68,700 | — | — |
| 2023-07-14 | $11.60 | $47.28 | 80,600 | — | — |
| 2023-07-13 | $11.60 | $47.28 | 78,800 | — | — |
| 2023-07-12 | $11.74 | $47.39 | 77,900 | — | — |
| 2023-07-11 | $11.70 | $47.23 | 79,800 | — | — |
| 2023-07-10 | $11.67 | $47.11 | 82,300 | — | — |
| 2023-07-07 | $11.59 | $46.78 | 173,300 | — | — |
| 2023-07-06 | $11.54 | $46.58 | 92,500 | — | — |
| 2023-07-05 | $11.61 | $46.87 | 129,500 | — | — |
| 2023-07-03 | $11.86 | $47.87 | 52,400 | — | — |
| 2023-06-30 | $11.66 | $47.07 | 115,800 | — | — |
| 2023-06-29 | $11.58 | $46.74 | 78,200 | — | — |
| 2023-06-28 | $11.68 | $47.15 | 124,600 | — | — |
| 2023-06-27 | $11.41 | $46.06 | 105,600 | — | — |
| 2023-06-26 | $11.39 | $45.98 | 84,000 | — | — |
| 2023-06-23 | $11.30 | $45.61 | 87,100 | — | — |
| 2023-06-22 | $11.38 | $45.94 | 103,900 | — | — |
| 2023-06-21 | $11.24 | $45.37 | 140,000 | — | — |
| 2023-06-20 | $11.21 | $45.25 | 100,300 | — | — |
| 2023-06-16 | $11.28 | $45.53 | 70,900 | — | — |
| 2023-06-15 | $11.30 | $45.61 | 89,800 | — | — |
| 2023-06-14 | $11.36 | $45.86 | 102,300 | — | — |
| 2023-06-13 | $11.62 | $46.45 | 94,800 | — | — |
| 2023-06-12 | $11.58 | $46.29 | 100,500 | — | — |
| 2023-06-09 | $11.42 | $45.65 | 82,500 | — | — |
| 2023-06-08 | $11.38 | $45.49 | 98,300 | — | — |
| 2023-06-07 | $11.48 | $45.89 | 92,200 | — | — |
| 2023-06-06 | $11.34 | $45.33 | 92,200 | — | — |
| 2023-06-05 | $11.34 | $45.33 | 53,400 | — | — |
| 2023-06-02 | $11.29 | $45.13 | 107,500 | — | — |
| 2023-06-01 | $11.19 | $44.73 | 73,300 | — | — |
| 2023-05-31 | $11.10 | $44.37 | 90,900 | — | — |
| 2023-05-30 | $11.02 | $44.05 | 68,200 | — | — |
| 2023-05-26 | $11.03 | $44.09 | 58,600 | — | — |
| 2023-05-25 | $10.98 | $43.89 | 57,100 | — | — |
| 2023-05-24 | $11.00 | $43.97 | 53,200 | — | — |
| 2023-05-23 | $11.06 | $44.21 | 79,500 | — | — |
| 2023-05-22 | $11.05 | $44.17 | 40,400 | — | — |
| 2023-05-19 | $11.03 | $44.09 | 77,900 | — | — |
| 2023-05-18 | $11.08 | $44.29 | 62,100 | — | — |
| 2023-05-17 | $11.07 | $44.25 | 67,500 | — | — |
| 2023-05-16 | $11.11 | $44.41 | 56,300 | — | — |
| 2023-05-15 | $11.24 | $44.93 | 48,900 | — | — |
| 2023-05-12 | $11.23 | $44.89 | 74,100 | — | — |
| 2023-05-11 | $11.29 | $44.69 | 64,200 | — | — |
| 2023-05-10 | $11.23 | $44.46 | 82,900 | — | — |
| 2023-05-09 | $11.24 | $44.50 | 65,400 | — | — |
| 2023-05-08 | $11.30 | $44.73 | 84,400 | — | — |
| 2023-05-05 | $11.40 | $45.13 | 105,400 | — | — |
| 2023-05-04 | $11.29 | $44.69 | 63,700 | — | — |
| 2023-05-03 | $11.30 | $44.73 | 47,800 | — | — |
| 2023-05-02 | $11.27 | $44.62 | 101,100 | — | — |
| 2023-05-01 | $11.34 | $44.89 | 122,100 | — | — |
| 2023-04-28 | $11.33 | $44.85 | 104,500 | — | — |
| 2023-04-27 | $11.26 | $44.58 | 82,200 | — | — |
| 2023-04-26 | $11.28 | $44.66 | 60,600 | — | — |
| 2023-04-25 | $11.30 | $44.73 | 81,500 | — | — |
| 2023-04-24 | $11.45 | $45.33 | 64,200 | — | — |
| 2023-04-21 | $11.35 | $44.93 | 82,000 | — | — |
| 2023-04-20 | $11.45 | $45.33 | 63,000 | — | — |
| 2023-04-19 | $11.34 | $44.89 | 73,100 | — | — |
| 2023-04-18 | $11.36 | $44.97 | 101,600 | — | — |
| 2023-04-17 | $11.34 | $44.89 | 42,300 | — | — |
| 2023-04-14 | $11.29 | $44.69 | 51,300 | — | — |
| 2023-04-13 | $11.32 | $44.81 | 72,900 | — | — |
| 2023-04-12 | $11.44 | $44.86 | 67,300 | — | — |
| 2023-04-11 | $11.41 | $44.74 | 68,500 | — | — |
| 2023-04-10 | $11.41 | $44.74 | 105,700 | — | — |
| 2023-04-06 | $11.36 | $44.55 | 68,500 | — | — |
| 2023-04-05 | $11.37 | $44.59 | 87,600 | — | — |
| 2023-04-04 | $11.40 | $44.70 | 203,800 | — | — |
| 2023-04-03 | $11.31 | $44.35 | 148,900 | — | — |
| 2023-03-31 | $11.21 | $43.96 | 125,900 | — | — |
| 2023-03-30 | $11.22 | $44.00 | 79,800 | — | — |
| 2023-03-29 | $11.07 | $43.41 | 60,000 | — | — |
| 2023-03-28 | $10.89 | $42.70 | 115,400 | — | — |
| 2023-03-27 | $10.97 | $43.02 | 112,100 | — | — |
| 2023-03-24 | $10.88 | $42.66 | 105,600 | — | — |
| 2023-03-23 | $10.95 | $42.94 | 90,500 | — | — |
| 2023-03-22 | $10.97 | $43.02 | 64,500 | — | — |
| 2023-03-21 | $10.96 | $42.98 | 90,100 | — | — |
| 2023-03-20 | $10.88 | $42.66 | 204,600 | — | — |
| 2023-03-17 | $10.78 | $42.27 | 155,000 | — | — |
| 2023-03-16 | $10.91 | $42.78 | 155,500 | — | — |
| 2023-03-15 | $10.90 | $42.74 | 175,600 | — | — |
| 2023-03-14 | $11.04 | $43.29 | 101,900 | — | — |
| 2023-03-13 | $11.11 | $43.14 | 125,100 | — | — |
| 2023-03-10 | $11.35 | $44.08 | 107,300 | — | — |
| 2023-03-09 | $11.55 | $44.85 | 135,400 | — | — |
| 2023-03-08 | $11.69 | $45.40 | 135,500 | — | — |
| 2023-03-07 | $11.66 | $45.28 | 148,900 | — | — |
| 2023-03-06 | $11.72 | $45.51 | 163,600 | — | — |
| 2023-03-03 | $11.64 | $45.20 | 85,700 | — | — |
| 2023-03-02 | $11.60 | $45.05 | 149,600 | — | — |
| 2023-03-01 | $11.60 | $45.05 | 91,800 | — | — |
| 2023-02-28 | $11.60 | $45.05 | 124,900 | — | — |
| 2023-02-27 | $11.50 | $44.66 | 44,900 | — | — |
| 2023-02-24 | $11.52 | $44.74 | 40,600 | — | — |
| 2023-02-23 | $11.44 | $44.42 | 45,200 | — | — |
| 2023-02-22 | $11.36 | $44.11 | 79,700 | — | — |
| 2023-02-21 | $11.44 | $44.42 | 33,300 | — | — |
| 2023-02-17 | $11.58 | $44.97 | 244,600 | — | — |
| 2023-02-16 | $11.63 | $45.16 | 43,800 | — | — |
| 2023-02-15 | $11.65 | $45.24 | 33,400 | — | — |
| 2023-02-14 | $11.64 | $45.20 | 111,500 | — | — |
| 2023-02-13 | $11.75 | $45.33 | 50,700 | — | — |
| 2023-02-10 | $11.75 | $45.33 | 33,300 | — | — |
| 2023-02-09 | $11.74 | $45.29 | 35,200 | — | — |
| 2023-02-08 | $11.67 | $45.02 | 50,800 | — | — |
| 2023-02-07 | $11.75 | $45.33 | 39,800 | — | — |
| 2023-02-06 | $11.68 | $45.06 | 60,100 | — | — |
| 2023-02-03 | $11.68 | $45.06 | 47,700 | — | — |
| 2023-02-02 | $11.68 | $45.06 | 28,200 | — | — |
| 2023-02-01 | $11.61 | $44.79 | 168,100 | — | — |
| 2023-01-31 | $11.68 | $45.06 | 158,200 | — | — |
| 2023-01-30 | $11.59 | $44.71 | 58,800 | — | — |
| 2023-01-27 | $11.53 | $44.48 | 75,000 | — | — |
| 2023-01-26 | $11.45 | $44.17 | 69,200 | — | — |
| 2023-01-25 | $11.33 | $43.71 | 107,200 | — | — |
| 2023-01-24 | $11.38 | $43.90 | 88,400 | — | — |
| 2023-01-23 | $11.32 | $43.67 | 121,400 | — | — |
| 2023-01-20 | $11.22 | $43.28 | 49,800 | — | — |
| 2023-01-19 | $11.20 | $43.20 | 69,600 | — | — |
| 2023-01-18 | $11.23 | $43.32 | 83,600 | — | — |
| 2023-01-17 | $11.27 | $43.47 | 85,900 | — | — |
| 2023-01-13 | $11.30 | $43.59 | 59,300 | — | — |
| 2023-01-12 | $11.32 | $43.67 | 64,500 | — | — |
| 2023-01-11 | $11.34 | $43.44 | 66,200 | — | — |
| 2023-01-10 | $11.25 | $43.10 | 55,200 | — | — |
| 2023-01-09 | $11.21 | $42.95 | 58,300 | — | — |
| 2023-01-06 | $11.18 | $42.83 | 49,100 | — | — |
| 2023-01-05 | $11.11 | $42.56 | 36,600 | — | — |
| 2023-01-04 | $11.11 | $42.56 | 27,500 | — | — |
| 2023-01-03 | $11.05 | $42.33 | 64,100 | — | — |