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
- 1999-01-27 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 | $10.34 | $40.80 | 5,000 | — | — |
| 2023-12-28 | $10.37 | $40.92 | 7,300 | — | — |
| 2023-12-27 | $10.44 | $41.20 | 9,200 | — | — |
| 2023-12-26 | $10.38 | $40.96 | 14,000 | — | — |
| 2023-12-22 | $10.36 | $40.88 | 67,700 | — | — |
| 2023-12-21 | $10.26 | $40.49 | 43,600 | — | — |
| 2023-12-20 | $10.25 | $40.45 | 26,600 | — | — |
| 2023-12-19 | $10.26 | $40.49 | 42,300 | — | — |
| 2023-12-18 | $10.23 | $40.37 | 8,100 | — | — |
| 2023-12-15 | $10.25 | $40.45 | 22,200 | — | — |
| 2023-12-14 | $10.18 | $40.17 | 32,400 | — | — |
| 2023-12-13 | $10.16 | $40.09 | 31,700 | — | — |
| 2023-12-12 | $10.13 | $39.98 | 24,700 | — | — |
| 2023-12-11 | $10.11 | $39.90 | 8,600 | — | — |
| 2023-12-08 | $10.10 | $39.86 | 40,700 | — | — |
| 2023-12-07 | $10.15 | $39.92 | 21,200 | — | — |
| 2023-12-06 | $10.06 | $39.57 | 31,100 | — | — |
| 2023-12-05 | $10.00 | $39.33 | 35,900 | — | — |
| 2023-12-04 | $9.97 | $39.21 | 46,400 | — | — |
| 2023-12-01 | $10.04 | $39.49 | 95,900 | — | — |
| 2023-11-30 | $9.93 | $39.05 | 33,200 | — | — |
| 2023-11-29 | $9.93 | $39.05 | 43,800 | — | — |
| 2023-11-28 | $9.87 | $38.82 | 40,600 | — | — |
| 2023-11-27 | $9.81 | $38.58 | 26,200 | — | — |
| 2023-11-24 | $9.77 | $38.43 | 21,100 | — | — |
| 2023-11-22 | $9.82 | $38.62 | 27,700 | — | — |
| 2023-11-21 | $9.90 | $38.94 | 42,500 | — | — |
| 2023-11-20 | $9.80 | $38.54 | 69,000 | — | — |
| 2023-11-17 | $9.80 | $38.54 | 14,200 | — | — |
| 2023-11-16 | $9.70 | $38.15 | 21,400 | — | — |
| 2023-11-15 | $9.61 | $37.80 | 8,500 | — | — |
| 2023-11-14 | $9.58 | $37.68 | 6,500 | — | — |
| 2023-11-13 | $9.44 | $37.13 | 17,100 | — | — |
| 2023-11-10 | $9.38 | $36.89 | 51,900 | — | — |
| 2023-11-09 | $9.36 | $36.68 | 71,600 | — | — |
| 2023-11-08 | $9.34 | $36.60 | 22,600 | — | — |
| 2023-11-07 | $9.31 | $36.48 | 24,300 | — | — |
| 2023-11-06 | $9.19 | $36.01 | 25,500 | — | — |
| 2023-11-03 | $9.30 | $36.44 | 160,500 | — | — |
| 2023-11-02 | $9.11 | $35.70 | 61,200 | — | — |
| 2023-11-01 | $8.98 | $35.19 | 36,700 | — | — |
| 2023-10-31 | $8.89 | $34.84 | 20,500 | — | — |
| 2023-10-30 | $8.87 | $34.76 | 14,200 | — | — |
| 2023-10-27 | $8.86 | $34.72 | 74,800 | — | — |
| 2023-10-26 | $8.97 | $35.15 | 33,700 | — | — |
| 2023-10-25 | $8.95 | $35.07 | 28,500 | — | — |
| 2023-10-24 | $9.07 | $35.54 | 25,100 | — | — |
| 2023-10-23 | $9.07 | $35.54 | 9,700 | — | — |
| 2023-10-20 | $8.98 | $35.19 | 36,000 | — | — |
| 2023-10-19 | $9.01 | $35.31 | 12,000 | — | — |
| 2023-10-18 | $9.06 | $35.50 | 9,800 | — | — |
| 2023-10-17 | $9.02 | $35.35 | 24,400 | — | — |
| 2023-10-16 | $9.13 | $35.78 | 16,100 | — | — |
| 2023-10-13 | $9.24 | $36.21 | 11,800 | — | — |
| 2023-10-12 | $9.16 | $35.90 | 19,500 | — | — |
| 2023-10-11 | $9.22 | $36.13 | 20,600 | — | — |
| 2023-10-10 | $9.17 | $35.80 | 23,800 | — | — |
| 2023-10-09 | $9.12 | $35.61 | 9,000 | — | — |
| 2023-10-06 | $9.10 | $35.53 | 22,700 | — | — |
| 2023-10-05 | $9.08 | $35.45 | 12,700 | — | — |
| 2023-10-04 | $9.09 | $35.49 | 38,500 | — | — |
| 2023-10-03 | $9.09 | $35.49 | 36,700 | — | — |
| 2023-10-02 | $9.11 | $35.57 | 21,100 | — | — |
| 2023-09-29 | $9.16 | $35.76 | 23,900 | — | — |
| 2023-09-28 | $9.14 | $35.68 | 19,000 | — | — |
| 2023-09-27 | $9.25 | $36.11 | 28,400 | — | — |
| 2023-09-26 | $9.32 | $36.39 | 38,100 | — | — |
| 2023-09-25 | $9.39 | $36.66 | 33,800 | — | — |
| 2023-09-22 | $9.45 | $36.89 | 22,800 | — | — |
| 2023-09-21 | $9.49 | $37.05 | 43,200 | — | — |
| 2023-09-20 | $9.59 | $37.44 | 59,400 | — | — |
| 2023-09-19 | $9.51 | $37.13 | 26,000 | — | — |
| 2023-09-18 | $9.51 | $37.13 | 13,000 | — | — |
| 2023-09-15 | $9.54 | $37.25 | 8,300 | — | — |
| 2023-09-14 | $9.58 | $37.40 | 25,400 | — | — |
| 2023-09-13 | $9.52 | $37.17 | 18,000 | — | — |
| 2023-09-12 | $9.52 | $37.17 | 19,500 | — | — |
| 2023-09-11 | $9.57 | $37.36 | 8,200 | — | — |
| 2023-09-08 | $9.55 | $37.29 | 57,300 | — | — |
| 2023-09-07 | $9.62 | $37.43 | 19,000 | — | — |
| 2023-09-06 | $9.64 | $37.50 | 27,900 | — | — |
| 2023-09-05 | $9.65 | $37.54 | 35,700 | — | — |
| 2023-09-01 | $9.71 | $37.78 | 21,900 | — | — |
| 2023-08-31 | $9.74 | $37.89 | 19,300 | — | — |
| 2023-08-30 | $9.73 | $37.85 | 18,500 | — | — |
| 2023-08-29 | $9.75 | $37.93 | 19,400 | — | — |
| 2023-08-28 | $9.71 | $37.78 | 17,500 | — | — |
| 2023-08-25 | $9.70 | $37.74 | 22,800 | — | — |
| 2023-08-24 | $9.71 | $37.78 | 52,800 | — | — |
| 2023-08-23 | $9.81 | $38.16 | 8,900 | — | — |
| 2023-08-22 | $9.83 | $38.24 | 2,300 | — | — |
| 2023-08-21 | $9.75 | $37.93 | 17,300 | — | — |
| 2023-08-18 | $9.81 | $38.16 | 4,500 | — | — |
| 2023-08-17 | $9.79 | $38.09 | 14,800 | — | — |
| 2023-08-16 | $9.77 | $38.01 | 41,400 | — | — |
| 2023-08-15 | $9.86 | $38.36 | 14,900 | — | — |
| 2023-08-14 | $9.84 | $38.28 | 3,400 | — | — |
| 2023-08-11 | $9.83 | $38.24 | 20,800 | — | — |
| 2023-08-10 | $9.78 | $38.05 | 15,400 | — | — |
| 2023-08-09 | $9.84 | $38.15 | 15,200 | — | — |
| 2023-08-08 | $9.84 | $38.15 | 10,600 | — | — |
| 2023-08-07 | $9.87 | $38.27 | 8,300 | — | — |
| 2023-08-04 | $9.97 | $38.65 | 6,400 | — | — |
| 2023-08-03 | $9.90 | $38.38 | 7,700 | — | — |
| 2023-08-02 | $10.15 | $39.35 | 18,900 | — | — |
| 2023-08-01 | $10.13 | $39.27 | 12,600 | — | — |
| 2023-07-31 | $10.17 | $39.43 | 17,800 | — | — |
| 2023-07-28 | $10.08 | $39.08 | 13,800 | — | — |
| 2023-07-27 | $10.07 | $39.04 | 15,000 | — | — |
| 2023-07-26 | $10.15 | $39.35 | 14,100 | — | — |
| 2023-07-25 | $10.13 | $39.27 | 1,800 | — | — |
| 2023-07-24 | $10.12 | $39.23 | 1,700 | — | — |
| 2023-07-21 | $10.15 | $39.35 | 8,200 | — | — |
| 2023-07-20 | $10.10 | $39.16 | 4,800 | — | — |
| 2023-07-19 | $10.11 | $39.20 | 10,900 | — | — |
| 2023-07-18 | $10.06 | $39.00 | 6,800 | — | — |
| 2023-07-17 | $10.02 | $38.85 | 13,000 | — | — |
| 2023-07-14 | $9.98 | $38.69 | 7,400 | — | — |
| 2023-07-13 | $10.01 | $38.81 | 15,200 | — | — |
| 2023-07-12 | $10.01 | $38.81 | 7,300 | — | — |
| 2023-07-11 | $9.98 | $38.56 | 5,700 | — | — |
| 2023-07-10 | $9.99 | $38.60 | 15,500 | — | — |
| 2023-07-07 | $9.91 | $38.29 | 15,200 | — | — |
| 2023-07-06 | $9.89 | $38.21 | 21,900 | — | — |
| 2023-07-05 | $10.04 | $38.79 | 24,800 | — | — |
| 2023-07-03 | $10.07 | $38.91 | 7,700 | — | — |
| 2023-06-30 | $9.99 | $38.60 | 7,900 | — | — |
| 2023-06-29 | $10.01 | $38.68 | 17,400 | — | — |
| 2023-06-28 | $10.07 | $38.91 | 14,000 | — | — |
| 2023-06-27 | $10.05 | $38.83 | 30,200 | — | — |
| 2023-06-26 | $10.01 | $38.68 | 25,100 | — | — |
| 2023-06-23 | $10.13 | $39.14 | 7,500 | — | — |
| 2023-06-22 | $10.05 | $38.83 | 1,600 | — | — |
| 2023-06-21 | $10.07 | $38.91 | 21,000 | — | — |
| 2023-06-20 | $10.03 | $38.75 | 11,000 | — | — |
| 2023-06-16 | $9.97 | $38.52 | 6,000 | — | — |
| 2023-06-15 | $10.01 | $38.68 | 8,900 | — | — |
| 2023-06-14 | $9.98 | $38.56 | 7,800 | — | — |
| 2023-06-13 | $10.00 | $38.64 | 8,100 | — | — |
| 2023-06-12 | $10.07 | $38.91 | 5,100 | — | — |
| 2023-06-09 | $10.04 | $38.79 | 2,800 | — | — |
| 2023-06-08 | $10.05 | $38.69 | 3,800 | — | — |
| 2023-06-07 | $10.05 | $38.69 | 9,800 | — | — |
| 2023-06-06 | $10.07 | $38.76 | 11,300 | — | — |
| 2023-06-05 | $9.98 | $38.42 | 5,300 | — | — |
| 2023-06-02 | $9.91 | $38.15 | 23,600 | — | — |
| 2023-06-01 | $9.91 | $38.15 | 18,200 | — | — |
| 2023-05-31 | $9.88 | $38.03 | 3,000 | — | — |
| 2023-05-30 | $9.82 | $37.80 | 10,100 | — | — |
| 2023-05-26 | $9.78 | $37.65 | 19,000 | — | — |
| 2023-05-25 | $9.76 | $37.57 | 4,200 | — | — |
| 2023-05-24 | $9.72 | $37.42 | 13,400 | — | — |
| 2023-05-23 | $9.86 | $37.96 | 29,700 | — | — |
| 2023-05-22 | $9.84 | $37.88 | 23,900 | — | — |
| 2023-05-19 | $9.93 | $38.23 | 31,400 | — | — |
| 2023-05-18 | $10.02 | $38.57 | 16,200 | — | — |
| 2023-05-17 | $10.03 | $38.61 | 21,000 | — | — |
| 2023-05-16 | $9.98 | $38.42 | 15,800 | — | — |
| 2023-05-15 | $9.97 | $38.38 | 11,400 | — | — |
| 2023-05-12 | $9.95 | $38.30 | 17,200 | — | — |
| 2023-05-11 | $10.01 | $38.53 | 29,600 | — | — |
| 2023-05-10 | $10.03 | $38.61 | 23,200 | — | — |
| 2023-05-09 | $10.02 | $38.43 | 20,300 | — | — |
| 2023-05-08 | $10.04 | $38.51 | 11,500 | — | — |
| 2023-05-05 | $10.09 | $38.70 | 18,800 | — | — |
| 2023-05-04 | $10.12 | $38.81 | 10,800 | — | — |
| 2023-05-03 | $10.06 | $38.58 | 20,900 | — | — |
| 2023-05-02 | $10.01 | $38.39 | 22,900 | — | — |
| 2023-05-01 | $9.96 | $38.20 | 8,600 | — | — |
| 2023-04-28 | $10.11 | $38.77 | 31,800 | — | — |
| 2023-04-27 | $10.06 | $38.58 | 4,500 | — | — |
| 2023-04-26 | $10.06 | $38.58 | 5,900 | — | — |
| 2023-04-25 | $10.06 | $38.58 | 5,200 | — | — |
| 2023-04-24 | $10.08 | $38.66 | 17,600 | — | — |
| 2023-04-21 | $10.20 | $39.12 | 12,900 | — | — |
| 2023-04-20 | $10.04 | $38.51 | 6,200 | — | — |
| 2023-04-19 | $10.00 | $38.35 | 8,100 | — | — |
| 2023-04-18 | $10.03 | $38.47 | 14,700 | — | — |
| 2023-04-17 | $10.14 | $38.89 | 7,700 | — | — |
| 2023-04-14 | $10.24 | $39.27 | 8,700 | — | — |
| 2023-04-13 | $10.26 | $39.35 | 5,300 | — | — |
| 2023-04-12 | $10.24 | $39.27 | 4,400 | — | — |
| 2023-04-11 | $10.26 | $39.21 | 2,800 | — | — |
| 2023-04-10 | $10.18 | $38.90 | 28,300 | — | — |
| 2023-04-06 | $10.20 | $38.98 | 25,100 | — | — |
| 2023-04-05 | $10.31 | $39.40 | 39,200 | — | — |
| 2023-04-04 | $10.23 | $39.09 | 41,200 | — | — |
| 2023-04-03 | $10.14 | $38.75 | 29,200 | — | — |
| 2023-03-31 | $10.23 | $39.09 | 4,600 | — | — |
| 2023-03-30 | $10.11 | $38.64 | 14,800 | — | — |
| 2023-03-29 | $10.05 | $38.41 | 3,500 | — | — |
| 2023-03-28 | $10.07 | $38.48 | 10,600 | — | — |
| 2023-03-27 | $10.02 | $38.29 | 19,100 | — | — |
| 2023-03-24 | $10.04 | $38.37 | 8,400 | — | — |
| 2023-03-23 | $9.94 | $37.99 | 7,200 | — | — |
| 2023-03-22 | $9.97 | $38.10 | 20,300 | — | — |
| 2023-03-21 | $9.94 | $37.99 | 25,200 | — | — |
| 2023-03-20 | $10.08 | $38.52 | 15,300 | — | — |
| 2023-03-17 | $10.10 | $38.60 | 8,800 | — | — |
| 2023-03-16 | $10.06 | $38.44 | 26,500 | — | — |
| 2023-03-15 | $10.03 | $38.33 | 19,300 | — | — |
| 2023-03-14 | $10.03 | $38.33 | 3,600 | — | — |
| 2023-03-13 | $9.98 | $38.14 | 36,400 | — | — |
| 2023-03-10 | $10.02 | $38.29 | 8,700 | — | — |
| 2023-03-09 | $9.96 | $37.92 | 9,900 | — | — |
| 2023-03-08 | $9.86 | $37.54 | 26,300 | — | — |
| 2023-03-07 | $9.86 | $37.54 | 23,800 | — | — |
| 2023-03-06 | $9.91 | $37.73 | 6,300 | — | — |
| 2023-03-03 | $9.93 | $37.81 | 16,700 | — | — |
| 2023-03-02 | $9.83 | $37.43 | 14,300 | — | — |
| 2023-03-01 | $9.91 | $37.73 | 21,100 | — | — |
| 2023-02-28 | $9.96 | $37.92 | 29,500 | — | — |
| 2023-02-27 | $9.95 | $37.88 | 51,500 | — | — |
| 2023-02-24 | $9.96 | $37.92 | 45,300 | — | — |
| 2023-02-23 | $9.95 | $37.88 | 29,300 | — | — |
| 2023-02-22 | $9.94 | $37.84 | 13,700 | — | — |
| 2023-02-21 | $9.98 | $38.00 | 15,700 | — | — |
| 2023-02-17 | $10.06 | $38.30 | 30,100 | — | — |
| 2023-02-16 | $10.25 | $39.02 | 31,300 | — | — |
| 2023-02-15 | $10.21 | $38.87 | 15,100 | — | — |
| 2023-02-14 | $10.27 | $39.10 | 6,200 | — | — |
| 2023-02-13 | $10.37 | $39.48 | 1,200 | — | — |
| 2023-02-10 | $10.37 | $39.48 | 7,600 | — | — |
| 2023-02-09 | $10.45 | $39.65 | 16,800 | — | — |
| 2023-02-08 | $10.44 | $39.61 | 2,900 | — | — |
| 2023-02-07 | $10.43 | $39.57 | 21,200 | — | — |
| 2023-02-06 | $10.47 | $39.72 | 9,600 | — | — |
| 2023-02-03 | $10.57 | $40.10 | 10,600 | — | — |
| 2023-02-02 | $10.71 | $40.63 | 8,400 | — | — |
| 2023-02-01 | $10.64 | $40.37 | 15,700 | — | — |
| 2023-01-31 | $10.63 | $40.33 | 19,500 | — | — |
| 2023-01-30 | $10.46 | $39.68 | 13,900 | — | — |
| 2023-01-27 | $10.46 | $39.68 | 18,700 | — | — |
| 2023-01-26 | $10.55 | $40.02 | 8,400 | — | — |
| 2023-01-25 | $10.45 | $39.65 | 45,600 | — | — |
| 2023-01-24 | $10.49 | $39.80 | 7,300 | — | — |
| 2023-01-23 | $10.49 | $39.80 | 13,000 | — | — |
| 2023-01-20 | $10.42 | $39.53 | 14,600 | — | — |
| 2023-01-19 | $10.39 | $39.42 | 25,900 | — | — |
| 2023-01-18 | $10.37 | $39.34 | 12,500 | — | — |
| 2023-01-17 | $10.25 | $38.89 | 16,800 | — | — |
| 2023-01-13 | $10.27 | $38.96 | 16,100 | — | — |
| 2023-01-12 | $10.35 | $39.27 | 27,000 | — | — |
| 2023-01-11 | $10.21 | $38.59 | 24,000 | — | — |
| 2023-01-10 | $10.16 | $38.41 | 23,400 | — | — |
| 2023-01-09 | $10.13 | $38.29 | 18,700 | — | — |
| 2023-01-06 | $10.10 | $38.18 | 22,100 | — | — |
| 2023-01-05 | $10.00 | $37.80 | 25,000 | — | — |
| 2023-01-04 | $10.09 | $38.14 | 6,900 | — | — |
| 2023-01-03 | $9.99 | $37.76 | 12,200 | — | — |