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
- 2009-02-13 to 2026-08-27
- 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 |
|---|---|---|---|
| 2023-12-29 | $9.23 | $9.35 | 419,400 |
| 2023-12-28 | $9.20 | $9.33 | 627,300 |
| 2023-12-27 | $8.88 | $9.00 | 534,000 |
| 2023-12-26 | $8.88 | $9.00 | 338,400 |
| 2023-12-22 | $8.82 | $8.94 | 322,200 |
| 2023-12-21 | $8.69 | $8.80 | 336,900 |
| 2023-12-20 | $8.44 | $8.55 | 675,600 |
| 2023-12-19 | $8.72 | $8.84 | 306,900 |
| 2023-12-18 | $8.60 | $8.72 | 834,300 |
| 2023-12-15 | $8.75 | $8.87 | 5,110,200 |
| 2023-12-14 | $8.96 | $9.08 | 528,900 |
| 2023-12-13 | $8.76 | $8.88 | 455,400 |
| 2023-12-12 | $8.80 | $8.92 | 312,000 |
| 2023-12-11 | $8.96 | $9.08 | 151,200 |
| 2023-12-08 | $8.98 | $9.11 | 225,600 |
| 2023-12-07 | $9.18 | $9.30 | 438,000 |
| 2023-12-06 | $9.15 | $9.27 | 650,400 |
| 2023-12-05 | $8.93 | $9.05 | 507,300 |
| 2023-12-04 | $8.91 | $9.03 | 485,700 |
| 2023-12-01 | $8.84 | $8.96 | 379,800 |
| 2023-11-30 | $8.97 | $9.10 | 398,700 |
| 2023-11-29 | $9.13 | $9.26 | 707,700 |
| 2023-11-28 | $9.43 | $9.56 | 623,700 |
| 2023-11-27 | $9.62 | $9.75 | 627,600 |
| 2023-11-24 | $9.90 | $10.03 | 264,000 |
| 2023-11-22 | $10.26 | $10.40 | 1,043,400 |
| 2023-11-21 | $10.32 | $10.46 | 113,700 |
| 2023-11-20 | $10.59 | $10.73 | 197,100 |
| 2023-11-17 | $10.53 | $10.67 | 79,500 |
| 2023-11-16 | $10.59 | $10.73 | 168,900 |
| 2023-11-15 | $10.77 | $10.91 | 618,900 |
| 2023-11-14 | $10.65 | $10.80 | 207,600 |
| 2023-11-13 | $10.37 | $10.51 | 59,400 |
| 2023-11-10 | $10.32 | $10.46 | 108,900 |
| 2023-11-09 | $10.36 | $10.50 | 54,600 |
| 2023-11-08 | $10.47 | $10.61 | 148,800 |
| 2023-11-07 | $10.53 | $10.68 | 184,500 |
| 2023-11-06 | $10.58 | $10.73 | 127,800 |
| 2023-11-03 | $10.35 | $10.49 | 165,900 |
| 2023-11-02 | $10.02 | $10.16 | 107,100 |
| 2023-11-01 | $10.05 | $10.18 | 95,700 |
| 2023-10-31 | $10.17 | $10.30 | 183,000 |
| 2023-10-30 | $10.47 | $10.61 | 160,800 |
| 2023-10-27 | $10.30 | $10.44 | 69,300 |
| 2023-10-26 | $10.33 | $10.47 | 219,300 |
| 2023-10-25 | $10.26 | $10.40 | 92,400 |
| 2023-10-24 | $10.48 | $10.62 | 90,000 |
| 2023-10-23 | $10.33 | $10.47 | 163,200 |
| 2023-10-20 | $10.33 | $10.47 | 106,200 |
| 2023-10-19 | $10.55 | $10.70 | 103,200 |
| 2023-10-18 | $10.76 | $10.91 | 380,700 |
| 2023-10-17 | $10.57 | $10.71 | 179,100 |
| 2023-10-16 | $10.34 | $10.48 | 306,300 |
| 2023-10-13 | $10.28 | $10.42 | 150,900 |
| 2023-10-12 | $10.43 | $10.57 | 82,500 |
| 2023-10-11 | $10.33 | $10.47 | 128,100 |
| 2023-10-10 | $10.26 | $10.40 | 109,500 |
| 2023-10-09 | $10.00 | $10.14 | 187,800 |
| 2023-10-06 | $10.12 | $10.25 | 113,700 |
| 2023-10-05 | $9.95 | $10.09 | 102,000 |
| 2023-10-04 | $9.92 | $10.06 | 269,700 |
| 2023-10-03 | $10.17 | $10.30 | 82,500 |
| 2023-10-02 | $10.17 | $10.30 | 70,200 |
| 2023-09-29 | $10.30 | $10.44 | 45,600 |
| 2023-09-28 | $10.03 | $10.17 | 94,200 |
| 2023-09-27 | $10.15 | $10.29 | 88,800 |
| 2023-09-26 | $10.25 | $10.39 | 69,300 |
| 2023-09-25 | $10.53 | $10.68 | 69,000 |
| 2023-09-22 | $10.47 | $10.62 | 97,800 |
| 2023-09-21 | $10.13 | $10.27 | 253,800 |
| 2023-09-20 | $10.41 | $10.55 | 90,600 |
| 2023-09-19 | $10.47 | $10.61 | 111,600 |
| 2023-09-18 | $10.53 | $10.68 | 106,200 |
| 2023-09-15 | $10.46 | $10.60 | 69,000 |
| 2023-09-14 | $10.48 | $10.63 | 138,300 |
| 2023-09-13 | $10.60 | $10.74 | 150,000 |
| 2023-09-12 | $10.93 | $11.08 | 114,600 |
| 2023-09-11 | $10.60 | $10.74 | 162,900 |
| 2023-09-08 | $10.39 | $10.53 | 210,000 |
| 2023-09-07 | $10.47 | $10.61 | 138,900 |
| 2023-09-06 | $10.67 | $10.81 | 286,800 |
| 2023-09-05 | $10.60 | $10.74 | 161,700 |
| 2023-09-01 | $10.69 | $10.84 | 237,300 |
| 2023-08-31 | $10.49 | $10.64 | 142,200 |
| 2023-08-30 | $10.53 | $10.67 | 340,200 |
| 2023-08-29 | $10.29 | $10.43 | 500,400 |
| 2023-08-28 | $9.82 | $9.95 | 166,500 |
| 2023-08-25 | $9.61 | $9.74 | 57,600 |
| 2023-08-24 | $9.50 | $9.63 | 131,400 |
| 2023-08-23 | $9.43 | $9.56 | 108,000 |
| 2023-08-22 | $9.31 | $9.44 | 132,300 |
| 2023-08-21 | $9.40 | $9.53 | 255,000 |
| 2023-08-18 | $9.35 | $9.48 | 202,500 |
| 2023-08-17 | $9.80 | $9.93 | 207,900 |
| 2023-08-16 | $9.58 | $9.71 | 234,300 |
| 2023-08-15 | $9.83 | $9.97 | 246,300 |
| 2023-08-14 | $10.11 | $10.25 | 312,900 |
| 2023-08-11 | $10.69 | $10.84 | 243,300 |
| 2023-08-10 | $11.02 | $11.17 | 110,700 |
| 2023-08-09 | $10.92 | $11.07 | 103,500 |
| 2023-08-08 | $10.97 | $11.12 | 316,500 |
| 2023-08-07 | $11.46 | $11.62 | 186,900 |
| 2023-08-04 | $11.40 | $11.55 | 162,000 |
| 2023-08-03 | $11.70 | $11.86 | 111,000 |
| 2023-08-02 | $11.48 | $11.63 | 163,500 |
| 2023-08-01 | $11.73 | $11.89 | 162,000 |
| 2023-07-31 | $11.90 | $12.06 | 243,300 |
| 2023-07-28 | $11.78 | $11.94 | 412,500 |
| 2023-07-27 | $11.21 | $11.37 | 270,000 |
| 2023-07-26 | $11.53 | $11.69 | 247,800 |
| 2023-07-25 | $11.28 | $11.44 | 159,000 |
| 2023-07-24 | $11.39 | $11.54 | 286,200 |
| 2023-07-21 | $11.31 | $11.46 | 261,900 |
| 2023-07-20 | $11.35 | $11.50 | 200,700 |
| 2023-07-19 | $11.41 | $11.56 | 126,600 |
| 2023-07-18 | $11.21 | $11.36 | 158,100 |
| 2023-07-17 | $11.39 | $11.54 | 192,600 |
| 2023-07-14 | $11.51 | $11.67 | 199,800 |
| 2023-07-13 | $11.33 | $11.49 | 237,000 |
| 2023-07-12 | $11.30 | $11.46 | 183,000 |
| 2023-07-11 | $11.28 | $11.43 | 170,100 |
| 2023-07-10 | $11.10 | $11.25 | 225,600 |
| 2023-07-07 | $11.10 | $11.25 | 224,400 |
| 2023-07-06 | $11.12 | $11.27 | 146,400 |
| 2023-07-05 | $11.20 | $11.35 | 346,800 |
| 2023-07-03 | $11.03 | $11.18 | 303,300 |
| 2023-06-30 | $10.67 | $10.81 | 172,800 |
| 2023-06-29 | $10.46 | $10.60 | 141,600 |
| 2023-06-28 | $10.72 | $10.87 | 102,300 |
| 2023-06-27 | $10.81 | $10.95 | 215,400 |
| 2023-06-26 | $10.75 | $10.90 | 202,200 |
| 2023-06-23 | $10.85 | $11.00 | 144,600 |
| 2023-06-22 | $11.13 | $11.28 | 207,300 |
| 2023-06-21 | $11.12 | $11.27 | 148,800 |
| 2023-06-20 | $11.15 | $11.30 | 3,030,900 |
| 2023-06-16 | $11.44 | $11.59 | 623,100 |
| 2023-06-15 | $11.66 | $11.81 | 422,100 |
| 2023-06-14 | $11.19 | $11.35 | 217,200 |
| 2023-06-13 | $11.02 | $11.17 | 209,400 |
| 2023-06-12 | $10.95 | $11.04 | 235,800 |
| 2023-06-09 | $10.73 | $10.83 | 118,200 |
| 2023-06-08 | $10.68 | $10.78 | 112,800 |
| 2023-06-07 | $10.66 | $10.75 | 150,000 |
| 2023-06-06 | $10.92 | $11.01 | 247,200 |
| 2023-06-05 | $10.60 | $10.69 | 158,400 |
| 2023-06-02 | $10.50 | $10.59 | 249,600 |
| 2023-06-01 | $10.27 | $10.36 | 125,400 |
| 2023-05-31 | $10.07 | $10.15 | 84,900 |
| 2023-05-30 | $9.92 | $10.00 | 161,100 |
| 2023-05-26 | $9.94 | $10.03 | 365,100 |
| 2023-05-25 | $9.86 | $9.94 | 349,800 |
| 2023-05-24 | $10.42 | $10.51 | 107,700 |
| 2023-05-23 | $10.53 | $10.62 | 240,600 |
| 2023-05-22 | $10.77 | $10.86 | 269,700 |
| 2023-05-19 | $10.39 | $10.48 | 157,200 |
| 2023-05-18 | $10.20 | $10.29 | 201,300 |
| 2023-05-17 | $10.29 | $10.38 | 169,800 |
| 2023-05-16 | $10.35 | $10.44 | 144,300 |
| 2023-05-15 | $10.54 | $10.63 | 330,000 |
| 2023-05-12 | $10.23 | $10.31 | 289,800 |
| 2023-05-11 | $10.51 | $10.60 | 168,000 |
| 2023-05-10 | $10.41 | $10.50 | 225,300 |
| 2023-05-09 | $10.11 | $10.20 | 188,700 |
| 2023-05-08 | $10.13 | $10.22 | 228,000 |
| 2023-05-05 | $10.08 | $10.17 | 187,200 |
| 2023-05-04 | $10.03 | $10.12 | 140,400 |
| 2023-05-03 | $9.83 | $9.92 | 88,800 |
| 2023-05-02 | $9.71 | $9.80 | 317,100 |
| 2023-05-01 | $10.07 | $10.16 | 168,900 |
| 2023-04-28 | $10.10 | $10.18 | 177,000 |
| 2023-04-27 | $10.31 | $10.40 | 389,700 |
| 2023-04-26 | $9.79 | $9.87 | 247,200 |
| 2023-04-25 | $9.34 | $9.42 | 241,800 |
| 2023-04-24 | $9.72 | $9.80 | 177,300 |
| 2023-04-21 | $9.48 | $9.56 | 168,600 |
| 2023-04-20 | $9.58 | $9.67 | 221,700 |
| 2023-04-19 | $9.92 | $10.01 | 150,900 |
| 2023-04-18 | $9.82 | $9.90 | 142,200 |
| 2023-04-17 | $9.80 | $9.88 | 141,000 |
| 2023-04-14 | $9.52 | $9.60 | 149,700 |
| 2023-04-13 | $9.46 | $9.54 | 87,300 |
| 2023-04-12 | $9.26 | $9.34 | 231,600 |
| 2023-04-11 | $9.63 | $9.72 | 70,800 |
| 2023-04-10 | $9.67 | $9.75 | 127,500 |
| 2023-04-06 | $9.72 | $9.80 | 57,000 |
| 2023-04-05 | $9.53 | $9.62 | 239,100 |
| 2023-04-04 | $9.74 | $9.83 | 189,300 |
| 2023-04-03 | $9.82 | $9.91 | 312,900 |
| 2023-03-31 | $9.80 | $9.88 | 312,000 |
| 2023-03-30 | $9.75 | $9.83 | 346,800 |
| 2023-03-29 | $9.39 | $9.47 | 172,800 |
| 2023-03-28 | $9.18 | $9.26 | 187,200 |
| 2023-03-27 | $8.83 | $8.91 | 175,200 |
| 2023-03-24 | $8.92 | $9.00 | 100,200 |
| 2023-03-23 | $8.87 | $8.95 | 95,700 |
| 2023-03-22 | $8.70 | $8.77 | 191,100 |
| 2023-03-21 | $8.61 | $8.69 | 161,700 |
| 2023-03-20 | $8.56 | $8.63 | 100,500 |
| 2023-03-17 | $8.57 | $8.64 | 71,400 |
| 2023-03-16 | $8.59 | $8.67 | 109,800 |
| 2023-03-15 | $8.38 | $8.45 | 113,700 |
| 2023-03-14 | $8.45 | $8.52 | 169,800 |
| 2023-03-13 | $8.35 | $8.42 | 256,200 |
| 2023-03-10 | $8.57 | $8.64 | 465,600 |
| 2023-03-09 | $9.10 | $9.18 | 229,200 |
| 2023-03-08 | $9.25 | $9.33 | 292,200 |
| 2023-03-07 | $9.29 | $9.37 | 296,700 |
| 2023-03-06 | $9.58 | $9.66 | 577,200 |
| 2023-03-03 | $9.67 | $9.75 | 315,600 |
| 2023-03-02 | $9.60 | $9.68 | 156,600 |
| 2023-03-01 | $9.44 | $9.52 | 246,900 |
| 2023-02-28 | $8.98 | $9.05 | 299,700 |
| 2023-02-27 | $9.10 | $9.18 | 374,100 |
| 2023-02-24 | $9.26 | $9.34 | 431,400 |
| 2023-02-23 | $9.41 | $9.49 | 192,900 |
| 2023-02-22 | $9.51 | $9.59 | 225,300 |
| 2023-02-21 | $9.60 | $9.68 | 367,500 |
| 2023-02-17 | $9.77 | $9.85 | 483,600 |
| 2023-02-16 | $10.04 | $10.12 | 663,300 |
| 2023-02-15 | $10.20 | $10.29 | 438,300 |
| 2023-02-14 | $10.19 | $10.27 | 185,400 |
| 2023-02-13 | $10.30 | $10.39 | 312,900 |
| 2023-02-10 | $10.12 | $10.21 | 351,300 |
| 2023-02-09 | $10.43 | $10.52 | 346,800 |
| 2023-02-08 | $10.12 | $10.21 | 315,000 |
| 2023-02-07 | $10.36 | $10.45 | 280,200 |
| 2023-02-06 | $10.43 | $10.52 | 485,400 |
| 2023-02-03 | $10.81 | $10.90 | 471,000 |
| 2023-02-02 | $11.08 | $11.18 | 588,000 |
| 2023-02-01 | $11.17 | $11.26 | 748,800 |
| 2023-01-31 | $10.58 | $10.67 | 412,200 |
| 2023-01-30 | $10.68 | $10.77 | 539,400 |
| 2023-01-27 | $10.66 | $10.75 | 500,400 |
| 2023-01-26 | $10.34 | $10.43 | 515,100 |
| 2023-01-25 | $9.89 | $9.97 | 166,500 |
| 2023-01-24 | $9.88 | $9.97 | 207,600 |
| 2023-01-23 | $9.92 | $10.01 | 283,500 |
| 2023-01-20 | $9.75 | $9.83 | 312,000 |
| 2023-01-19 | $9.69 | $9.78 | 291,000 |
| 2023-01-18 | $9.35 | $9.43 | 174,300 |
| 2023-01-17 | $9.48 | $9.56 | 548,700 |
| 2023-01-13 | $9.87 | $9.95 | 395,400 |
| 2023-01-12 | $9.90 | $9.99 | 487,500 |
| 2023-01-11 | $9.36 | $9.44 | 372,900 |
| 2023-01-10 | $8.90 | $8.98 | 270,900 |
| 2023-01-09 | $8.69 | $8.76 | 637,500 |
| 2023-01-06 | $8.77 | $8.84 | 349,800 |
| 2023-01-05 | $8.90 | $8.98 | 322,200 |
| 2023-01-04 | $8.95 | $9.03 | 283,200 |
| 2023-01-03 | $8.53 | $8.60 | 157,200 |