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
- 1998-04-02 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 | $13.30 | $19.43 | 32,000 | — | — |
| 2023-12-28 | $13.33 | $19.47 | 19,500 | — | — |
| 2023-12-27 | $13.33 | $19.47 | 52,500 | — | — |
| 2023-12-26 | $13.31 | $19.44 | 26,900 | — | — |
| 2023-12-22 | $13.20 | $19.28 | 31,600 | — | — |
| 2023-12-21 | $13.10 | $19.13 | 56,800 | — | — |
| 2023-12-20 | $12.99 | $18.97 | 92,000 | — | — |
| 2023-12-19 | $13.11 | $19.15 | 84,600 | — | — |
| 2023-12-18 | $12.77 | $18.65 | 76,300 | — | — |
| 2023-12-15 | $12.72 | $18.58 | 143,000 | — | — |
| 2023-12-14 | $12.43 | $18.16 | 150,500 | — | — |
| 2023-12-13 | $12.19 | $17.81 | 156,000 | — | — |
| 2023-12-12 | $11.70 | $17.09 | 30,600 | — | — |
| 2023-12-11 | $11.62 | $16.97 | 32,000 | — | — |
| 2023-12-08 | $11.58 | $16.91 | 15,200 | — | — |
| 2023-12-07 | $11.46 | $16.74 | 33,200 | — | — |
| 2023-12-06 | $11.24 | $16.42 | 52,300 | — | — |
| 2023-12-05 | $11.27 | $16.46 | 39,300 | — | — |
| 2023-12-04 | $11.40 | $16.65 | 58,800 | — | — |
| 2023-12-01 | $11.05 | $16.14 | 65,800 | — | — |
| 2023-11-30 | $10.73 | $15.67 | 40,700 | — | — |
| 2023-11-29 | $10.69 | $15.61 | 104,100 | — | — |
| 2023-11-28 | $10.50 | $15.34 | 50,100 | — | — |
| 2023-11-27 | $10.53 | $15.38 | 28,200 | — | — |
| 2023-11-24 | $10.64 | $15.54 | 8,400 | — | — |
| 2023-11-22 | $10.67 | $15.59 | 25,600 | — | — |
| 2023-11-21 | $10.55 | $15.41 | 15,600 | — | — |
| 2023-11-20 | $10.65 | $15.56 | 33,900 | — | — |
| 2023-11-17 | $10.71 | $15.64 | 60,400 | — | — |
| 2023-11-16 | $10.47 | $15.29 | 23,200 | — | — |
| 2023-11-15 | $10.48 | $15.31 | 69,600 | — | — |
| 2023-11-14 | $10.50 | $15.34 | 98,800 | — | — |
| 2023-11-13 | $10.08 | $14.72 | 17,900 | — | — |
| 2023-11-10 | $10.08 | $14.72 | 23,800 | — | — |
| 2023-11-09 | $10.01 | $14.62 | 17,400 | — | — |
| 2023-11-08 | $10.09 | $14.74 | 21,900 | — | — |
| 2023-11-07 | $10.24 | $14.96 | 23,500 | — | — |
| 2023-11-06 | $10.40 | $15.03 | 17,200 | — | — |
| 2023-11-03 | $10.42 | $15.06 | 42,500 | — | — |
| 2023-11-02 | $10.31 | $14.90 | 25,000 | — | — |
| 2023-11-01 | $9.99 | $14.44 | 16,900 | — | — |
| 2023-10-31 | $9.95 | $14.38 | 31,100 | — | — |
| 2023-10-30 | $9.81 | $14.18 | 32,500 | — | — |
| 2023-10-27 | $9.61 | $13.89 | 32,900 | — | — |
| 2023-10-26 | $9.65 | $13.95 | 26,700 | — | — |
| 2023-10-25 | $9.49 | $13.72 | 27,100 | — | — |
| 2023-10-24 | $9.59 | $13.86 | 25,300 | — | — |
| 2023-10-23 | $9.57 | $13.83 | 33,300 | — | — |
| 2023-10-20 | $9.76 | $14.11 | 32,000 | — | — |
| 2023-10-19 | $9.97 | $14.41 | 29,000 | — | — |
| 2023-10-18 | $9.92 | $14.34 | 23,800 | — | — |
| 2023-10-17 | $10.05 | $14.52 | 38,800 | — | — |
| 2023-10-16 | $9.98 | $14.42 | 33,500 | — | — |
| 2023-10-13 | $9.85 | $14.24 | 31,800 | — | — |
| 2023-10-12 | $10.00 | $14.45 | 34,400 | — | — |
| 2023-10-11 | $10.12 | $14.63 | 51,900 | — | — |
| 2023-10-10 | $9.98 | $14.42 | 39,600 | — | — |
| 2023-10-09 | $9.96 | $14.39 | 22,300 | — | — |
| 2023-10-06 | $9.97 | $14.41 | 26,600 | — | — |
| 2023-10-05 | $9.99 | $14.44 | 38,600 | — | — |
| 2023-10-04 | $9.84 | $14.22 | 33,400 | — | — |
| 2023-10-03 | $9.80 | $14.16 | 36,000 | — | — |
| 2023-10-02 | $9.91 | $14.32 | 44,900 | — | — |
| 2023-09-29 | $9.99 | $14.44 | 216,100 | — | — |
| 2023-09-28 | $9.84 | $14.22 | 38,200 | — | — |
| 2023-09-27 | $9.74 | $14.08 | 29,500 | — | — |
| 2023-09-26 | $9.76 | $14.11 | 75,300 | — | — |
| 2023-09-25 | $9.73 | $14.06 | 73,300 | — | — |
| 2023-09-22 | $9.76 | $14.11 | 95,900 | — | — |
| 2023-09-21 | $9.80 | $14.16 | 106,100 | — | — |
| 2023-09-20 | $9.82 | $14.19 | 128,500 | — | — |
| 2023-09-19 | $9.89 | $14.29 | 143,200 | — | — |
| 2023-09-18 | $9.92 | $14.34 | 52,800 | — | — |
| 2023-09-15 | $10.12 | $14.63 | 106,700 | — | — |
| 2023-09-14 | $10.29 | $14.87 | 17,900 | — | — |
| 2023-09-13 | $10.14 | $14.65 | 22,400 | — | — |
| 2023-09-12 | $10.18 | $14.71 | 20,600 | — | — |
| 2023-09-11 | $10.18 | $14.71 | 95,500 | — | — |
| 2023-09-08 | $10.24 | $14.80 | 14,000 | — | — |
| 2023-09-07 | $10.19 | $14.73 | 118,900 | — | — |
| 2023-09-06 | $10.25 | $14.81 | 29,700 | — | — |
| 2023-09-05 | $10.40 | $15.03 | 36,200 | — | — |
| 2023-09-01 | $10.54 | $15.23 | 24,200 | — | — |
| 2023-08-31 | $10.41 | $15.04 | 25,600 | — | — |
| 2023-08-30 | $10.40 | $15.03 | 18,800 | — | — |
| 2023-08-29 | $10.46 | $15.12 | 19,300 | — | — |
| 2023-08-28 | $10.37 | $14.99 | 32,400 | — | — |
| 2023-08-25 | $10.42 | $15.06 | 15,100 | — | — |
| 2023-08-24 | $10.47 | $15.13 | 21,600 | — | — |
| 2023-08-23 | $10.57 | $15.28 | 49,800 | — | — |
| 2023-08-22 | $10.28 | $14.86 | 28,100 | — | — |
| 2023-08-21 | $10.40 | $15.03 | 30,700 | — | — |
| 2023-08-18 | $10.45 | $15.10 | 34,900 | — | — |
| 2023-08-17 | $10.37 | $14.99 | 32,100 | — | — |
| 2023-08-16 | $10.32 | $14.91 | 18,100 | — | — |
| 2023-08-15 | $10.26 | $14.83 | 24,600 | — | — |
| 2023-08-14 | $10.45 | $15.10 | 24,800 | — | — |
| 2023-08-11 | $10.55 | $15.25 | 49,700 | — | — |
| 2023-08-10 | $10.47 | $15.13 | 64,700 | — | — |
| 2023-08-09 | $10.73 | $15.51 | 45,900 | — | — |
| 2023-08-08 | $10.96 | $15.84 | 60,400 | — | — |
| 2023-08-07 | $11.18 | $16.00 | 37,400 | — | — |
| 2023-08-04 | $11.14 | $15.94 | 47,800 | — | — |
| 2023-08-03 | $10.82 | $15.48 | 32,300 | — | — |
| 2023-08-02 | $10.70 | $15.31 | 37,300 | — | — |
| 2023-08-01 | $10.72 | $15.34 | 25,200 | — | — |
| 2023-07-31 | $10.72 | $15.34 | 32,200 | — | — |
| 2023-07-28 | $10.77 | $15.41 | 19,800 | — | — |
| 2023-07-27 | $10.61 | $15.18 | 39,500 | — | — |
| 2023-07-26 | $10.62 | $15.20 | 48,200 | — | — |
| 2023-07-25 | $10.34 | $14.80 | 31,800 | — | — |
| 2023-07-24 | $10.39 | $14.87 | 30,700 | — | — |
| 2023-07-21 | $10.17 | $14.55 | 45,000 | — | — |
| 2023-07-20 | $10.33 | $14.78 | 102,500 | — | — |
| 2023-07-19 | $10.27 | $14.70 | 38,200 | — | — |
| 2023-07-18 | $10.14 | $14.51 | 69,500 | — | — |
| 2023-07-17 | $9.88 | $14.14 | 28,600 | — | — |
| 2023-07-14 | $9.87 | $14.12 | 23,800 | — | — |
| 2023-07-13 | $9.86 | $14.11 | 48,000 | — | — |
| 2023-07-12 | $9.76 | $13.97 | 23,800 | — | — |
| 2023-07-11 | $9.42 | $13.48 | 14,700 | — | — |
| 2023-07-10 | $9.42 | $13.48 | 29,000 | — | — |
| 2023-07-07 | $9.36 | $13.39 | 98,100 | — | — |
| 2023-07-06 | $9.20 | $13.17 | 38,700 | — | — |
| 2023-07-05 | $9.36 | $13.39 | 36,100 | — | — |
| 2023-07-03 | $9.43 | $13.49 | 14,200 | — | — |
| 2023-06-30 | $9.42 | $13.48 | 53,600 | — | — |
| 2023-06-29 | $9.49 | $13.58 | 20,500 | — | — |
| 2023-06-28 | $9.50 | $13.59 | 32,600 | — | — |
| 2023-06-27 | $9.57 | $13.69 | 33,800 | — | — |
| 2023-06-26 | $9.55 | $13.67 | 27,500 | — | — |
| 2023-06-23 | $9.60 | $13.74 | 385,200 | — | — |
| 2023-06-22 | $9.60 | $13.74 | 38,200 | — | — |
| 2023-06-21 | $9.54 | $13.65 | 180,200 | — | — |
| 2023-06-20 | $9.78 | $14.00 | 47,200 | — | — |
| 2023-06-16 | $9.84 | $14.08 | 159,600 | — | — |
| 2023-06-15 | $9.87 | $14.12 | 54,000 | — | — |
| 2023-06-14 | $9.83 | $14.07 | 56,400 | — | — |
| 2023-06-13 | $9.93 | $14.21 | 44,400 | — | — |
| 2023-06-12 | $9.91 | $14.18 | 48,300 | — | — |
| 2023-06-09 | $10.11 | $14.47 | 53,200 | — | — |
| 2023-06-08 | $10.14 | $14.51 | 65,900 | — | — |
| 2023-06-07 | $10.14 | $14.51 | 109,500 | — | — |
| 2023-06-06 | $9.72 | $13.91 | 104,400 | — | — |
| 2023-06-05 | $9.55 | $13.67 | 91,100 | — | — |
| 2023-06-02 | $9.50 | $13.59 | 86,500 | — | — |
| 2023-06-01 | $9.32 | $13.34 | 44,000 | — | — |
| 2023-05-31 | $9.30 | $13.31 | 50,200 | — | — |
| 2023-05-30 | $9.30 | $13.31 | 38,900 | — | — |
| 2023-05-26 | $9.31 | $13.32 | 44,700 | — | — |
| 2023-05-25 | $9.26 | $13.25 | 59,500 | — | — |
| 2023-05-24 | $9.35 | $13.38 | 46,000 | — | — |
| 2023-05-23 | $9.36 | $13.39 | 50,400 | — | — |
| 2023-05-22 | $9.32 | $13.34 | 74,700 | — | — |
| 2023-05-19 | $9.09 | $13.01 | 20,300 | — | — |
| 2023-05-18 | $9.20 | $13.17 | 19,200 | — | — |
| 2023-05-17 | $9.17 | $13.12 | 44,100 | — | — |
| 2023-05-16 | $8.87 | $12.69 | 15,400 | — | — |
| 2023-05-15 | $9.01 | $12.89 | 82,400 | — | — |
| 2023-05-12 | $8.75 | $12.52 | 38,600 | — | — |
| 2023-05-11 | $8.74 | $12.51 | 41,700 | — | — |
| 2023-05-10 | $8.97 | $12.84 | 44,000 | — | — |
| 2023-05-09 | $9.06 | $12.97 | 44,300 | — | — |
| 2023-05-08 | $8.91 | $12.59 | 44,000 | — | — |
| 2023-05-05 | $9.18 | $12.97 | 44,300 | — | — |
| 2023-05-04 | $8.95 | $12.65 | 70,400 | — | — |
| 2023-05-03 | $9.08 | $12.83 | 33,900 | — | — |
| 2023-05-02 | $9.04 | $12.78 | 55,800 | — | — |
| 2023-05-01 | $9.61 | $13.58 | 32,900 | — | — |
| 2023-04-28 | $9.88 | $13.96 | 47,400 | — | — |
| 2023-04-27 | $9.50 | $13.43 | 28,400 | — | — |
| 2023-04-26 | $9.40 | $13.29 | 17,700 | — | — |
| 2023-04-25 | $9.43 | $13.33 | 31,900 | — | — |
| 2023-04-24 | $9.52 | $13.46 | 58,900 | — | — |
| 2023-04-21 | $9.71 | $13.72 | 24,500 | — | — |
| 2023-04-20 | $9.85 | $13.92 | 17,500 | — | — |
| 2023-04-19 | $9.81 | $13.86 | 51,400 | — | — |
| 2023-04-18 | $9.51 | $13.44 | 62,300 | — | — |
| 2023-04-17 | $9.75 | $13.78 | 32,000 | — | — |
| 2023-04-14 | $9.61 | $13.58 | 32,100 | — | — |
| 2023-04-13 | $9.72 | $13.74 | 19,800 | — | — |
| 2023-04-12 | $9.71 | $13.72 | 24,600 | — | — |
| 2023-04-11 | $9.80 | $13.85 | 39,900 | — | — |
| 2023-04-10 | $9.83 | $13.89 | 53,200 | — | — |
| 2023-04-06 | $9.59 | $13.55 | 184,600 | — | — |
| 2023-04-05 | $9.54 | $13.48 | 63,800 | — | — |
| 2023-04-04 | $9.70 | $13.71 | 112,200 | — | — |
| 2023-04-03 | $10.10 | $14.27 | 68,200 | — | — |
| 2023-03-31 | $10.20 | $14.42 | 56,900 | — | — |
| 2023-03-30 | $10.17 | $14.37 | 25,600 | — | — |
| 2023-03-29 | $10.44 | $14.76 | 42,200 | — | — |
| 2023-03-28 | $10.45 | $14.77 | 24,300 | — | — |
| 2023-03-27 | $10.44 | $14.76 | 35,000 | — | — |
| 2023-03-24 | $10.36 | $14.64 | 27,800 | — | — |
| 2023-03-23 | $10.12 | $14.30 | 35,400 | — | — |
| 2023-03-22 | $10.22 | $14.44 | 37,000 | — | — |
| 2023-03-21 | $10.57 | $14.94 | 34,800 | — | — |
| 2023-03-20 | $10.49 | $14.83 | 46,100 | — | — |
| 2023-03-17 | $10.59 | $14.97 | 109,600 | — | — |
| 2023-03-16 | $10.65 | $15.05 | 48,900 | — | — |
| 2023-03-15 | $10.46 | $14.78 | 34,600 | — | — |
| 2023-03-14 | $10.54 | $14.90 | 39,200 | — | — |
| 2023-03-13 | $10.37 | $14.66 | 66,700 | — | — |
| 2023-03-10 | $11.09 | $15.67 | 108,500 | — | — |
| 2023-03-09 | $11.70 | $16.54 | 39,500 | — | — |
| 2023-03-08 | $12.06 | $17.05 | 23,200 | — | — |
| 2023-03-07 | $12.08 | $17.07 | 18,200 | — | — |
| 2023-03-06 | $12.15 | $17.17 | 65,700 | — | — |
| 2023-03-03 | $12.30 | $17.38 | 20,400 | — | — |
| 2023-03-02 | $12.31 | $17.40 | 31,700 | — | — |
| 2023-03-01 | $12.45 | $17.60 | 79,100 | — | — |
| 2023-02-28 | $12.57 | $17.77 | 29,800 | — | — |
| 2023-02-27 | $12.63 | $17.85 | 16,900 | — | — |
| 2023-02-24 | $12.61 | $17.82 | 19,800 | — | — |
| 2023-02-23 | $12.70 | $17.95 | 33,500 | — | — |
| 2023-02-22 | $12.59 | $17.79 | 25,600 | — | — |
| 2023-02-21 | $12.67 | $17.91 | 22,500 | — | — |
| 2023-02-17 | $12.71 | $17.96 | 37,700 | — | — |
| 2023-02-16 | $12.69 | $17.94 | 17,400 | — | — |
| 2023-02-15 | $12.82 | $18.12 | 33,200 | — | — |
| 2023-02-14 | $12.89 | $18.22 | 63,900 | — | — |
| 2023-02-13 | $13.08 | $18.49 | 38,600 | — | — |
| 2023-02-10 | $13.00 | $18.37 | 17,200 | — | — |
| 2023-02-09 | $13.08 | $18.49 | 41,500 | — | — |
| 2023-02-08 | $13.08 | $18.49 | 11,300 | — | — |
| 2023-02-07 | $13.30 | $18.64 | 36,100 | — | — |
| 2023-02-06 | $13.26 | $18.59 | 32,900 | — | — |
| 2023-02-03 | $13.35 | $18.71 | 42,500 | — | — |
| 2023-02-02 | $13.25 | $18.57 | 53,500 | — | — |
| 2023-02-01 | $12.96 | $18.17 | 36,400 | — | — |
| 2023-01-31 | $12.89 | $18.07 | 52,400 | — | — |
| 2023-01-30 | $12.76 | $17.89 | 17,100 | — | — |
| 2023-01-27 | $12.82 | $17.97 | 93,400 | — | — |
| 2023-01-26 | $12.80 | $17.94 | 23,300 | — | — |
| 2023-01-25 | $12.80 | $17.94 | 72,700 | — | — |
| 2023-01-24 | $12.81 | $17.96 | 17,200 | — | — |
| 2023-01-23 | $12.90 | $18.08 | 19,400 | — | — |
| 2023-01-20 | $12.87 | $18.04 | 33,600 | — | — |
| 2023-01-19 | $12.78 | $17.91 | 27,400 | — | — |
| 2023-01-18 | $12.72 | $17.83 | 29,800 | — | — |
| 2023-01-17 | $12.86 | $18.03 | 27,000 | — | — |
| 2023-01-13 | $12.87 | $18.04 | 19,500 | — | — |
| 2023-01-12 | $12.85 | $18.01 | 25,100 | — | — |
| 2023-01-11 | $12.63 | $17.70 | 25,400 | — | — |
| 2023-01-10 | $12.66 | $17.75 | 17,800 | — | — |
| 2023-01-09 | $12.75 | $17.87 | 16,500 | — | — |
| 2023-01-06 | $12.85 | $18.01 | 33,700 | — | — |
| 2023-01-05 | $12.69 | $17.79 | 15,500 | — | — |
| 2023-01-04 | $12.81 | $17.96 | 21,800 | — | — |
| 2023-01-03 | $12.85 | $18.01 | 45,900 | — | — |