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
- 2010-04-16 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 | $10.72 | $19.06 | 194,700 | — | — |
| 2023-12-28 | $10.96 | $19.49 | 152,600 | — | — |
| 2023-12-27 | $10.99 | $19.42 | 138,700 | — | — |
| 2023-12-26 | $11.00 | $19.44 | 173,100 | — | — |
| 2023-12-22 | $10.79 | $19.06 | 165,500 | — | — |
| 2023-12-21 | $10.78 | $19.05 | 177,100 | — | — |
| 2023-12-20 | $10.66 | $18.83 | 261,600 | — | — |
| 2023-12-19 | $10.58 | $18.69 | 389,700 | — | — |
| 2023-12-18 | $10.56 | $18.66 | 231,300 | — | — |
| 2023-12-15 | $10.59 | $18.71 | 853,100 | — | — |
| 2023-12-14 | $10.98 | $19.40 | 388,200 | — | — |
| 2023-12-13 | $10.84 | $19.15 | 433,000 | — | — |
| 2023-12-12 | $10.58 | $18.69 | 221,300 | — | — |
| 2023-12-11 | $10.39 | $18.36 | 294,100 | — | — |
| 2023-12-08 | $10.17 | $17.97 | 187,800 | — | — |
| 2023-12-07 | $10.05 | $17.76 | 258,400 | — | — |
| 2023-12-06 | $9.88 | $17.46 | 141,900 | — | — |
| 2023-12-05 | $9.96 | $17.60 | 348,700 | — | — |
| 2023-12-04 | $10.21 | $18.04 | 224,400 | — | — |
| 2023-12-01 | $10.11 | $17.86 | 211,900 | — | — |
| 2023-11-30 | $9.91 | $17.51 | 198,800 | — | — |
| 2023-11-29 | $9.86 | $17.42 | 171,600 | — | — |
| 2023-11-28 | $9.95 | $17.58 | 137,600 | — | — |
| 2023-11-27 | $9.84 | $17.39 | 144,100 | — | — |
| 2023-11-24 | $9.96 | $17.60 | 67,300 | — | — |
| 2023-11-22 | $9.85 | $17.40 | 99,800 | — | — |
| 2023-11-21 | $9.89 | $17.47 | 153,100 | — | — |
| 2023-11-20 | $10.14 | $17.92 | 140,700 | — | — |
| 2023-11-17 | $10.20 | $18.02 | 752,200 | — | — |
| 2023-11-16 | $9.99 | $17.65 | 152,600 | — | — |
| 2023-11-15 | $10.05 | $17.76 | 194,600 | — | — |
| 2023-11-14 | $10.12 | $17.88 | 302,100 | — | — |
| 2023-11-13 | $9.49 | $16.77 | 141,400 | — | — |
| 2023-11-10 | $9.50 | $16.79 | 155,400 | — | — |
| 2023-11-09 | $9.43 | $16.66 | 180,500 | — | — |
| 2023-11-08 | $9.45 | $16.70 | 245,500 | — | — |
| 2023-11-07 | $9.86 | $17.42 | 189,300 | — | — |
| 2023-11-06 | $10.05 | $17.76 | 183,000 | — | — |
| 2023-11-03 | $10.27 | $18.15 | 240,700 | — | — |
| 2023-11-02 | $9.96 | $17.60 | 282,400 | — | — |
| 2023-11-01 | $9.33 | $16.48 | 282,400 | — | — |
| 2023-10-31 | $9.25 | $16.34 | 234,600 | — | — |
| 2023-10-30 | $9.22 | $16.29 | 183,800 | — | — |
| 2023-10-27 | $8.99 | $15.88 | 207,700 | — | — |
| 2023-10-26 | $9.44 | $16.68 | 126,000 | — | — |
| 2023-10-25 | $9.36 | $16.54 | 220,900 | — | — |
| 2023-10-24 | $9.58 | $16.93 | 245,100 | — | — |
| 2023-10-23 | $9.54 | $16.86 | 153,600 | — | — |
| 2023-10-20 | $9.46 | $16.71 | 190,300 | — | — |
| 2023-10-19 | $9.59 | $16.94 | 370,300 | — | — |
| 2023-10-18 | $9.88 | $17.46 | 194,400 | — | — |
| 2023-10-17 | $10.09 | $17.83 | 270,700 | — | — |
| 2023-10-16 | $9.86 | $17.42 | 169,300 | — | — |
| 2023-10-13 | $9.69 | $17.12 | 133,500 | — | — |
| 2023-10-12 | $9.93 | $17.54 | 157,400 | — | — |
| 2023-10-11 | $9.85 | $17.40 | 110,000 | — | — |
| 2023-10-10 | $9.86 | $17.42 | 156,400 | — | — |
| 2023-10-09 | $9.82 | $17.35 | 420,200 | — | — |
| 2023-10-06 | $9.64 | $17.03 | 166,200 | — | — |
| 2023-10-05 | $9.65 | $17.05 | 179,600 | — | — |
| 2023-10-04 | $9.68 | $17.10 | 199,700 | — | — |
| 2023-10-03 | $9.43 | $16.66 | 684,900 | — | — |
| 2023-10-02 | $9.63 | $17.01 | 331,200 | — | — |
| 2023-09-29 | $9.57 | $16.91 | 214,300 | — | — |
| 2023-09-28 | $9.69 | $17.12 | 273,600 | — | — |
| 2023-09-27 | $9.61 | $16.86 | 225,300 | — | — |
| 2023-09-26 | $9.36 | $16.42 | 224,400 | — | — |
| 2023-09-25 | $9.48 | $16.63 | 386,800 | — | — |
| 2023-09-22 | $9.39 | $16.47 | 143,700 | — | — |
| 2023-09-21 | $9.60 | $16.84 | 168,800 | — | — |
| 2023-09-20 | $9.64 | $16.91 | 176,000 | — | — |
| 2023-09-19 | $9.67 | $16.96 | 126,300 | — | — |
| 2023-09-18 | $9.73 | $17.07 | 117,400 | — | — |
| 2023-09-15 | $9.96 | $17.47 | 737,300 | — | — |
| 2023-09-14 | $9.89 | $17.35 | 151,600 | — | — |
| 2023-09-13 | $9.73 | $17.07 | 188,000 | — | — |
| 2023-09-12 | $9.98 | $17.50 | 132,700 | — | — |
| 2023-09-11 | $9.84 | $17.26 | 161,600 | — | — |
| 2023-09-08 | $9.84 | $17.26 | 160,200 | — | — |
| 2023-09-07 | $9.70 | $17.01 | 252,600 | — | — |
| 2023-09-06 | $9.76 | $17.12 | 141,300 | — | — |
| 2023-09-05 | $9.71 | $17.03 | 251,500 | — | — |
| 2023-09-01 | $9.78 | $17.15 | 142,200 | — | — |
| 2023-08-31 | $9.78 | $17.15 | 574,600 | — | — |
| 2023-08-30 | $9.79 | $17.17 | 143,000 | — | — |
| 2023-08-29 | $9.81 | $17.21 | 149,800 | — | — |
| 2023-08-28 | $9.60 | $16.84 | 252,000 | — | — |
| 2023-08-25 | $9.04 | $15.86 | 151,700 | — | — |
| 2023-08-24 | $9.09 | $15.94 | 139,900 | — | — |
| 2023-08-23 | $9.21 | $16.15 | 103,500 | — | — |
| 2023-08-22 | $9.17 | $16.08 | 71,200 | — | — |
| 2023-08-21 | $9.12 | $16.00 | 132,300 | — | — |
| 2023-08-18 | $9.24 | $16.21 | 164,200 | — | — |
| 2023-08-17 | $9.11 | $15.98 | 139,600 | — | — |
| 2023-08-16 | $9.15 | $16.05 | 153,700 | — | — |
| 2023-08-15 | $9.16 | $16.07 | 295,000 | — | — |
| 2023-08-14 | $9.36 | $16.42 | 136,900 | — | — |
| 2023-08-11 | $9.44 | $16.56 | 140,800 | — | — |
| 2023-08-10 | $9.47 | $16.61 | 130,400 | — | — |
| 2023-08-09 | $9.58 | $16.80 | 149,200 | — | — |
| 2023-08-08 | $9.63 | $16.89 | 196,700 | — | — |
| 2023-08-07 | $9.63 | $16.89 | 170,300 | — | — |
| 2023-08-04 | $9.35 | $16.40 | 152,300 | — | — |
| 2023-08-03 | $9.30 | $16.31 | 224,600 | — | — |
| 2023-08-02 | $9.56 | $16.77 | 255,600 | — | — |
| 2023-08-01 | $9.44 | $16.56 | 149,100 | — | — |
| 2023-07-31 | $9.60 | $16.84 | 209,800 | — | — |
| 2023-07-28 | $9.45 | $16.58 | 149,600 | — | — |
| 2023-07-27 | $9.26 | $16.24 | 193,200 | — | — |
| 2023-07-26 | $9.38 | $16.45 | 236,800 | — | — |
| 2023-07-25 | $9.29 | $16.29 | 292,800 | — | — |
| 2023-07-24 | $9.26 | $16.24 | 196,600 | — | — |
| 2023-07-21 | $9.46 | $16.59 | 227,600 | — | — |
| 2023-07-20 | $9.49 | $16.65 | 249,200 | — | — |
| 2023-07-19 | $9.65 | $16.93 | 125,000 | — | — |
| 2023-07-18 | $9.67 | $16.96 | 141,300 | — | — |
| 2023-07-17 | $9.58 | $16.80 | 135,300 | — | — |
| 2023-07-14 | $9.63 | $16.89 | 170,000 | — | — |
| 2023-07-13 | $9.71 | $17.03 | 165,600 | — | — |
| 2023-07-12 | $9.69 | $17.00 | 209,100 | — | — |
| 2023-07-11 | $9.81 | $17.21 | 166,200 | — | — |
| 2023-07-10 | $9.72 | $17.05 | 205,900 | — | — |
| 2023-07-07 | $9.59 | $16.82 | 247,300 | — | — |
| 2023-07-06 | $9.47 | $16.61 | 195,700 | — | — |
| 2023-07-05 | $9.47 | $16.61 | 214,300 | — | — |
| 2023-07-03 | $9.80 | $17.19 | 133,900 | — | — |
| 2023-06-30 | $9.36 | $16.42 | 309,300 | — | — |
| 2023-06-29 | $9.33 | $16.36 | 225,500 | — | — |
| 2023-06-28 | $9.18 | $15.98 | 197,800 | — | — |
| 2023-06-27 | $9.31 | $16.21 | 150,200 | — | — |
| 2023-06-26 | $9.19 | $16.00 | 272,300 | — | — |
| 2023-06-23 | $9.09 | $15.82 | 412,400 | — | — |
| 2023-06-22 | $9.24 | $16.08 | 242,800 | — | — |
| 2023-06-21 | $9.32 | $16.22 | 174,000 | — | — |
| 2023-06-20 | $9.50 | $16.54 | 195,800 | — | — |
| 2023-06-16 | $9.59 | $16.69 | 1,150,000 | — | — |
| 2023-06-15 | $9.50 | $16.54 | 455,900 | — | — |
| 2023-06-14 | $9.40 | $16.36 | 262,200 | — | — |
| 2023-06-13 | $9.56 | $16.64 | 234,700 | — | — |
| 2023-06-12 | $9.73 | $16.94 | 193,800 | — | — |
| 2023-06-09 | $9.95 | $17.32 | 134,800 | — | — |
| 2023-06-08 | $10.18 | $17.72 | 165,800 | — | — |
| 2023-06-07 | $10.27 | $17.88 | 277,300 | — | — |
| 2023-06-06 | $10.04 | $17.48 | 253,200 | — | — |
| 2023-06-05 | $9.69 | $16.87 | 169,100 | — | — |
| 2023-06-02 | $9.84 | $17.13 | 247,700 | — | — |
| 2023-06-01 | $9.27 | $16.14 | 218,100 | — | — |
| 2023-05-31 | $9.39 | $16.34 | 388,800 | — | — |
| 2023-05-30 | $9.32 | $16.22 | 117,700 | — | — |
| 2023-05-26 | $9.31 | $16.21 | 170,200 | — | — |
| 2023-05-25 | $9.33 | $16.24 | 145,800 | — | — |
| 2023-05-24 | $9.37 | $16.31 | 209,400 | — | — |
| 2023-05-23 | $9.52 | $16.57 | 176,400 | — | — |
| 2023-05-22 | $9.68 | $16.85 | 172,500 | — | — |
| 2023-05-19 | $9.94 | $17.30 | 146,600 | — | — |
| 2023-05-18 | $10.08 | $17.55 | 230,800 | — | — |
| 2023-05-17 | $9.99 | $17.39 | 183,700 | — | — |
| 2023-05-16 | $9.84 | $17.13 | 177,600 | — | — |
| 2023-05-15 | $9.91 | $17.25 | 171,800 | — | — |
| 2023-05-12 | $9.92 | $17.27 | 124,100 | — | — |
| 2023-05-11 | $9.90 | $17.23 | 181,300 | — | — |
| 2023-05-10 | $10.01 | $17.42 | 174,600 | — | — |
| 2023-05-09 | $10.09 | $17.56 | 190,300 | — | — |
| 2023-05-08 | $10.04 | $17.48 | 163,300 | — | — |
| 2023-05-05 | $10.23 | $17.81 | 195,500 | — | — |
| 2023-05-04 | $10.01 | $17.42 | 494,600 | — | — |
| 2023-05-03 | $10.14 | $17.65 | 180,100 | — | — |
| 2023-05-02 | $9.97 | $17.35 | 184,700 | — | — |
| 2023-05-01 | $10.31 | $17.95 | 277,700 | — | — |
| 2023-04-28 | $10.24 | $17.82 | 195,600 | — | — |
| 2023-04-27 | $9.98 | $17.37 | 185,900 | — | — |
| 2023-04-26 | $9.96 | $17.34 | 225,600 | — | — |
| 2023-04-25 | $10.03 | $17.46 | 148,300 | — | — |
| 2023-04-24 | $10.30 | $17.93 | 172,300 | — | — |
| 2023-04-21 | $10.35 | $18.02 | 131,000 | — | — |
| 2023-04-20 | $10.40 | $18.10 | 160,100 | — | — |
| 2023-04-19 | $10.63 | $18.50 | 199,500 | — | — |
| 2023-04-18 | $10.71 | $18.64 | 185,500 | — | — |
| 2023-04-17 | $10.53 | $18.33 | 154,400 | — | — |
| 2023-04-14 | $10.36 | $18.03 | 162,600 | — | — |
| 2023-04-13 | $10.54 | $18.35 | 158,500 | — | — |
| 2023-04-12 | $10.32 | $17.96 | 178,100 | — | — |
| 2023-04-11 | $10.40 | $18.10 | 249,200 | — | — |
| 2023-04-10 | $10.43 | $18.15 | 176,500 | — | — |
| 2023-04-06 | $10.46 | $18.21 | 168,300 | — | — |
| 2023-04-05 | $10.26 | $17.86 | 230,400 | — | — |
| 2023-04-04 | $10.39 | $18.09 | 234,000 | — | — |
| 2023-04-03 | $10.50 | $18.28 | 267,700 | — | — |
| 2023-03-31 | $10.49 | $18.26 | 272,300 | — | — |
| 2023-03-30 | $10.15 | $17.67 | 215,600 | — | — |
| 2023-03-29 | $10.28 | $17.77 | 337,400 | — | — |
| 2023-03-28 | $10.15 | $17.55 | 257,800 | — | — |
| 2023-03-27 | $10.03 | $17.34 | 335,800 | — | — |
| 2023-03-24 | $9.87 | $17.06 | 952,700 | — | — |
| 2023-03-23 | $9.60 | $16.60 | 549,800 | — | — |
| 2023-03-22 | $9.56 | $16.53 | 1,279,600 | — | — |
| 2023-03-21 | $9.91 | $17.13 | 907,000 | — | — |
| 2023-03-20 | $9.90 | $17.11 | 514,000 | — | — |
| 2023-03-17 | $9.65 | $16.68 | 1,707,000 | — | — |
| 2023-03-16 | $10.26 | $17.74 | 676,800 | — | — |
| 2023-03-15 | $10.29 | $17.79 | 816,000 | — | — |
| 2023-03-14 | $10.55 | $18.24 | 328,500 | — | — |
| 2023-03-13 | $10.49 | $18.13 | 345,500 | — | — |
| 2023-03-10 | $10.85 | $18.76 | 466,700 | — | — |
| 2023-03-09 | $11.24 | $19.43 | 387,000 | — | — |
| 2023-03-08 | $11.93 | $20.62 | 294,800 | — | — |
| 2023-03-07 | $11.85 | $20.49 | 175,900 | — | — |
| 2023-03-06 | $12.18 | $21.06 | 276,000 | — | — |
| 2023-03-03 | $12.41 | $21.45 | 292,800 | — | — |
| 2023-03-02 | $12.34 | $21.33 | 304,100 | — | — |
| 2023-03-01 | $12.45 | $21.52 | 348,800 | — | — |
| 2023-02-28 | $12.21 | $21.11 | 489,900 | — | — |
| 2023-02-27 | $12.57 | $21.73 | 328,500 | — | — |
| 2023-02-24 | $12.63 | $21.83 | 289,100 | — | — |
| 2023-02-23 | $12.98 | $22.44 | 263,100 | — | — |
| 2023-02-22 | $13.14 | $22.72 | 246,300 | — | — |
| 2023-02-21 | $13.07 | $22.59 | 174,700 | — | — |
| 2023-02-17 | $13.35 | $23.08 | 232,500 | — | — |
| 2023-02-16 | $13.52 | $23.37 | 270,200 | — | — |
| 2023-02-15 | $13.57 | $23.46 | 149,800 | — | — |
| 2023-02-14 | $13.46 | $23.27 | 137,600 | — | — |
| 2023-02-13 | $13.50 | $23.34 | 100,000 | — | — |
| 2023-02-10 | $13.28 | $22.96 | 141,300 | — | — |
| 2023-02-09 | $13.56 | $23.44 | 103,500 | — | — |
| 2023-02-08 | $13.58 | $23.48 | 94,600 | — | — |
| 2023-02-07 | $13.86 | $23.96 | 145,200 | — | — |
| 2023-02-06 | $13.89 | $24.01 | 243,700 | — | — |
| 2023-02-03 | $14.20 | $24.55 | 196,300 | — | — |
| 2023-02-02 | $14.22 | $24.58 | 207,300 | — | — |
| 2023-02-01 | $14.04 | $24.27 | 230,400 | — | — |
| 2023-01-31 | $14.21 | $24.57 | 309,500 | — | — |
| 2023-01-30 | $13.86 | $23.96 | 255,200 | — | — |
| 2023-01-27 | $13.87 | $23.98 | 106,600 | — | — |
| 2023-01-26 | $13.78 | $23.82 | 152,300 | — | — |
| 2023-01-25 | $13.61 | $23.53 | 94,200 | — | — |
| 2023-01-24 | $13.33 | $23.04 | 94,500 | — | — |
| 2023-01-23 | $13.24 | $22.89 | 130,100 | — | — |
| 2023-01-20 | $13.11 | $22.66 | 174,800 | — | — |
| 2023-01-19 | $12.82 | $22.16 | 175,600 | — | — |
| 2023-01-18 | $12.74 | $22.02 | 235,200 | — | — |
| 2023-01-17 | $12.96 | $22.40 | 178,600 | — | — |
| 2023-01-13 | $12.71 | $21.97 | 206,200 | — | — |
| 2023-01-12 | $12.84 | $22.20 | 223,600 | — | — |
| 2023-01-11 | $12.54 | $21.68 | 155,500 | — | — |
| 2023-01-10 | $12.17 | $21.04 | 423,000 | — | — |
| 2023-01-09 | $12.00 | $20.75 | 195,000 | — | — |
| 2023-01-06 | $12.01 | $20.76 | 148,500 | — | — |
| 2023-01-05 | $11.74 | $20.30 | 175,000 | — | — |
| 2023-01-04 | $11.97 | $20.69 | 378,800 | — | — |
| 2023-01-03 | $11.76 | $20.33 | 206,000 | — | — |