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
- 2010-11-04 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 | $10.41 | $19.70 | 388,600 | — | — |
| 2023-12-28 | $10.38 | $19.64 | 269,700 | — | — |
| 2023-12-27 | $10.52 | $19.91 | 324,100 | — | — |
| 2023-12-26 | $10.55 | $19.97 | 466,900 | — | — |
| 2023-12-22 | $10.56 | $19.98 | 643,400 | — | — |
| 2023-12-21 | $10.41 | $19.70 | 527,800 | — | — |
| 2023-12-20 | $10.08 | $19.08 | 604,600 | — | — |
| 2023-12-19 | $10.30 | $19.49 | 565,000 | — | — |
| 2023-12-18 | $10.00 | $18.92 | 813,300 | — | — |
| 2023-12-15 | $10.08 | $19.08 | 1,381,900 | — | — |
| 2023-12-14 | $9.75 | $18.45 | 406,700 | — | — |
| 2023-12-13 | $9.52 | $18.02 | 434,600 | — | — |
| 2023-12-12 | $9.34 | $17.68 | 352,100 | — | — |
| 2023-12-11 | $9.35 | $17.69 | 533,800 | — | — |
| 2023-12-08 | $9.51 | $18.00 | 401,800 | — | — |
| 2023-12-07 | $9.53 | $18.04 | 561,400 | — | — |
| 2023-12-06 | $9.74 | $18.43 | 372,300 | — | — |
| 2023-12-05 | $9.89 | $18.72 | 368,700 | — | — |
| 2023-12-04 | $10.31 | $19.51 | 560,500 | — | — |
| 2023-12-01 | $10.61 | $20.08 | 725,600 | — | — |
| 2023-11-30 | $10.11 | $19.13 | 578,600 | — | — |
| 2023-11-29 | $9.62 | $18.21 | 263,100 | — | — |
| 2023-11-28 | $9.56 | $18.09 | 251,000 | — | — |
| 2023-11-27 | $9.64 | $18.24 | 310,200 | — | — |
| 2023-11-24 | $9.71 | $18.38 | 227,500 | — | — |
| 2023-11-22 | $9.43 | $17.85 | 218,400 | — | — |
| 2023-11-21 | $9.43 | $17.85 | 287,800 | — | — |
| 2023-11-20 | $9.46 | $17.90 | 255,900 | — | — |
| 2023-11-17 | $9.47 | $17.92 | 339,400 | — | — |
| 2023-11-16 | $9.36 | $17.71 | 334,500 | — | — |
| 2023-11-15 | $9.66 | $18.28 | 705,500 | — | — |
| 2023-11-14 | $9.24 | $17.49 | 564,700 | — | — |
| 2023-11-13 | $8.72 | $16.50 | 196,700 | — | — |
| 2023-11-10 | $8.71 | $16.48 | 244,700 | — | — |
| 2023-11-09 | $8.74 | $16.54 | 317,600 | — | — |
| 2023-11-08 | $8.72 | $16.50 | 335,500 | — | — |
| 2023-11-07 | $8.83 | $16.71 | 390,100 | — | — |
| 2023-11-06 | $9.08 | $17.18 | 415,200 | — | — |
| 2023-11-03 | $9.28 | $17.56 | 596,500 | — | — |
| 2023-11-02 | $9.44 | $17.86 | 855,600 | — | — |
| 2023-11-01 | $8.84 | $16.73 | 1,104,100 | — | — |
| 2023-10-31 | $9.03 | $17.09 | 776,500 | — | — |
| 2023-10-30 | $9.14 | $17.30 | 474,100 | — | — |
| 2023-10-27 | $9.10 | $17.22 | 488,200 | — | — |
| 2023-10-26 | $9.15 | $17.32 | 324,200 | — | — |
| 2023-10-25 | $9.14 | $17.30 | 405,600 | — | — |
| 2023-10-24 | $9.20 | $17.41 | 550,500 | — | — |
| 2023-10-23 | $9.15 | $17.32 | 356,300 | — | — |
| 2023-10-20 | $9.09 | $17.20 | 417,000 | — | — |
| 2023-10-19 | $9.05 | $17.13 | 440,100 | — | — |
| 2023-10-18 | $9.31 | $17.46 | 515,300 | — | — |
| 2023-10-17 | $9.52 | $17.85 | 291,100 | — | — |
| 2023-10-16 | $9.48 | $17.78 | 293,300 | — | — |
| 2023-10-13 | $9.61 | $18.02 | 435,300 | — | — |
| 2023-10-12 | $9.59 | $17.98 | 448,400 | — | — |
| 2023-10-11 | $9.58 | $17.96 | 381,500 | — | — |
| 2023-10-10 | $9.59 | $17.98 | 425,900 | — | — |
| 2023-10-09 | $9.52 | $17.85 | 530,700 | — | — |
| 2023-10-06 | $9.41 | $17.64 | 450,100 | — | — |
| 2023-10-05 | $9.32 | $17.48 | 510,500 | — | — |
| 2023-10-04 | $9.15 | $17.16 | 378,900 | — | — |
| 2023-10-03 | $9.22 | $17.29 | 528,400 | — | — |
| 2023-10-02 | $9.49 | $17.79 | 540,900 | — | — |
| 2023-09-29 | $9.62 | $18.04 | 385,200 | — | — |
| 2023-09-28 | $9.54 | $17.89 | 337,700 | — | — |
| 2023-09-27 | $9.46 | $17.74 | 333,700 | — | — |
| 2023-09-26 | $9.39 | $17.61 | 347,000 | — | — |
| 2023-09-25 | $9.38 | $17.59 | 341,300 | — | — |
| 2023-09-22 | $9.32 | $17.48 | 324,600 | — | — |
| 2023-09-21 | $9.26 | $17.36 | 315,000 | — | — |
| 2023-09-20 | $9.30 | $17.44 | 842,300 | — | — |
| 2023-09-19 | $9.50 | $17.81 | 283,400 | — | — |
| 2023-09-18 | $9.57 | $17.94 | 337,200 | — | — |
| 2023-09-15 | $9.57 | $17.94 | 666,800 | — | — |
| 2023-09-14 | $9.78 | $18.34 | 384,400 | — | — |
| 2023-09-13 | $9.69 | $18.17 | 335,000 | — | — |
| 2023-09-12 | $9.60 | $18.00 | 345,100 | — | — |
| 2023-09-11 | $9.64 | $18.08 | 277,100 | — | — |
| 2023-09-08 | $9.75 | $18.28 | 281,000 | — | — |
| 2023-09-07 | $9.61 | $18.02 | 680,300 | — | — |
| 2023-09-06 | $9.83 | $18.43 | 366,200 | — | — |
| 2023-09-05 | $9.97 | $18.69 | 400,100 | — | — |
| 2023-09-01 | $10.42 | $19.54 | 223,400 | — | — |
| 2023-08-31 | $10.31 | $19.33 | 282,800 | — | — |
| 2023-08-30 | $10.47 | $19.63 | 271,700 | — | — |
| 2023-08-29 | $10.42 | $19.54 | 378,000 | — | — |
| 2023-08-28 | $10.15 | $19.03 | 332,300 | — | — |
| 2023-08-25 | $10.15 | $19.03 | 344,700 | — | — |
| 2023-08-24 | $10.28 | $19.28 | 295,200 | — | — |
| 2023-08-23 | $10.39 | $19.48 | 380,300 | — | — |
| 2023-08-22 | $10.33 | $19.37 | 515,600 | — | — |
| 2023-08-21 | $10.57 | $19.82 | 304,600 | — | — |
| 2023-08-18 | $10.74 | $20.14 | 402,500 | — | — |
| 2023-08-17 | $10.83 | $20.31 | 343,300 | — | — |
| 2023-08-16 | $10.66 | $19.99 | 443,300 | — | — |
| 2023-08-15 | $10.89 | $20.42 | 294,500 | — | — |
| 2023-08-14 | $11.04 | $20.70 | 352,900 | — | — |
| 2023-08-11 | $11.12 | $20.85 | 375,400 | — | — |
| 2023-08-10 | $11.31 | $21.21 | 421,100 | — | — |
| 2023-08-09 | $11.53 | $21.62 | 556,000 | — | — |
| 2023-08-08 | $11.36 | $21.30 | 446,700 | — | — |
| 2023-08-07 | $11.46 | $21.49 | 684,800 | — | — |
| 2023-08-04 | $11.42 | $21.41 | 1,069,800 | — | — |
| 2023-08-03 | $11.41 | $21.39 | 1,506,100 | — | — |
| 2023-08-02 | $11.25 | $21.09 | 1,199,800 | — | — |
| 2023-08-01 | $11.11 | $20.83 | 1,196,100 | — | — |
| 2023-07-31 | $11.17 | $20.94 | 2,010,600 | — | — |
| 2023-07-28 | $11.59 | $21.73 | 4,440,100 | — | — |
| 2023-07-27 | $9.50 | $17.81 | 470,900 | — | — |
| 2023-07-26 | $9.61 | $18.02 | 540,600 | — | — |
| 2023-07-25 | $9.65 | $18.09 | 565,700 | — | — |
| 2023-07-24 | $9.74 | $18.26 | 753,900 | — | — |
| 2023-07-21 | $9.56 | $17.93 | 727,900 | — | — |
| 2023-07-20 | $9.57 | $17.94 | 650,500 | — | — |
| 2023-07-19 | $9.88 | $18.53 | 1,118,300 | — | — |
| 2023-07-18 | $9.99 | $18.57 | 509,300 | — | — |
| 2023-07-17 | $9.88 | $18.37 | 643,500 | — | — |
| 2023-07-14 | $9.81 | $18.24 | 692,800 | — | — |
| 2023-07-13 | $10.04 | $18.67 | 529,500 | — | — |
| 2023-07-12 | $9.98 | $18.55 | 421,800 | — | — |
| 2023-07-11 | $10.16 | $18.89 | 492,800 | — | — |
| 2023-07-10 | $10.02 | $18.63 | 617,500 | — | — |
| 2023-07-07 | $10.14 | $18.85 | 750,700 | — | — |
| 2023-07-06 | $10.00 | $18.59 | 754,300 | — | — |
| 2023-07-05 | $9.99 | $18.57 | 614,700 | — | — |
| 2023-07-03 | $10.04 | $18.67 | 612,300 | — | — |
| 2023-06-30 | $9.67 | $17.98 | 770,600 | — | — |
| 2023-06-29 | $9.75 | $18.13 | 666,300 | — | — |
| 2023-06-28 | $9.58 | $17.81 | 578,100 | — | — |
| 2023-06-27 | $9.36 | $17.40 | 567,900 | — | — |
| 2023-06-26 | $9.20 | $17.10 | 755,000 | — | — |
| 2023-06-23 | $9.32 | $17.33 | 1,252,300 | — | — |
| 2023-06-22 | $9.37 | $17.42 | 670,300 | — | — |
| 2023-06-21 | $9.20 | $17.10 | 568,200 | — | — |
| 2023-06-20 | $9.13 | $16.97 | 698,500 | — | — |
| 2023-06-16 | $9.21 | $17.12 | 796,200 | — | — |
| 2023-06-15 | $9.42 | $17.51 | 761,300 | — | — |
| 2023-06-14 | $9.31 | $17.31 | 739,200 | — | — |
| 2023-06-13 | $9.24 | $17.18 | 652,500 | — | — |
| 2023-06-12 | $9.11 | $16.94 | 562,600 | — | — |
| 2023-06-09 | $9.05 | $16.82 | 620,400 | — | — |
| 2023-06-08 | $9.06 | $16.84 | 712,400 | — | — |
| 2023-06-07 | $9.15 | $17.01 | 936,000 | — | — |
| 2023-06-06 | $8.79 | $16.34 | 810,500 | — | — |
| 2023-06-05 | $8.33 | $15.49 | 590,900 | — | — |
| 2023-06-02 | $8.27 | $15.37 | 1,006,300 | — | — |
| 2023-06-01 | $7.91 | $14.71 | 809,900 | — | — |
| 2023-05-31 | $7.72 | $14.35 | 1,051,800 | — | — |
| 2023-05-30 | $8.10 | $15.06 | 676,600 | — | — |
| 2023-05-26 | $8.00 | $14.87 | 723,100 | — | — |
| 2023-05-25 | $8.15 | $15.15 | 407,000 | — | — |
| 2023-05-24 | $8.41 | $15.63 | 510,700 | — | — |
| 2023-05-23 | $8.56 | $15.91 | 456,900 | — | — |
| 2023-05-22 | $8.46 | $15.73 | 581,200 | — | — |
| 2023-05-19 | $8.51 | $15.82 | 404,800 | — | — |
| 2023-05-18 | $8.63 | $16.04 | 429,900 | — | — |
| 2023-05-17 | $8.66 | $16.10 | 586,500 | — | — |
| 2023-05-16 | $8.40 | $15.62 | 673,700 | — | — |
| 2023-05-15 | $8.54 | $15.88 | 973,000 | — | — |
| 2023-05-12 | $8.33 | $15.49 | 501,800 | — | — |
| 2023-05-11 | $8.42 | $15.65 | 454,200 | — | — |
| 2023-05-10 | $8.35 | $15.52 | 493,900 | — | — |
| 2023-05-09 | $8.42 | $15.65 | 394,700 | — | — |
| 2023-05-08 | $8.49 | $15.78 | 524,400 | — | — |
| 2023-05-05 | $8.39 | $15.60 | 574,700 | — | — |
| 2023-05-04 | $8.04 | $14.95 | 1,215,200 | — | — |
| 2023-05-03 | $8.39 | $15.60 | 742,300 | — | — |
| 2023-05-02 | $8.44 | $15.69 | 1,569,800 | — | — |
| 2023-05-01 | $8.73 | $16.23 | 697,600 | — | — |
| 2023-04-28 | $9.03 | $16.79 | 425,400 | — | — |
| 2023-04-27 | $8.89 | $16.53 | 387,800 | — | — |
| 2023-04-26 | $8.89 | $16.53 | 822,000 | — | — |
| 2023-04-25 | $8.98 | $16.69 | 1,104,200 | — | — |
| 2023-04-24 | $9.35 | $17.38 | 772,800 | — | — |
| 2023-04-21 | $9.50 | $17.66 | 472,800 | — | — |
| 2023-04-20 | $9.82 | $18.26 | 571,200 | — | — |
| 2023-04-19 | $10.00 | $18.59 | 581,700 | — | — |
| 2023-04-18 | $10.05 | $18.68 | 410,700 | — | — |
| 2023-04-17 | $10.16 | $18.73 | 447,200 | — | — |
| 2023-04-14 | $10.00 | $18.43 | 406,500 | — | — |
| 2023-04-13 | $9.99 | $18.42 | 567,300 | — | — |
| 2023-04-12 | $9.64 | $17.77 | 335,200 | — | — |
| 2023-04-11 | $9.55 | $17.60 | 544,200 | — | — |
| 2023-04-10 | $9.37 | $17.27 | 616,200 | — | — |
| 2023-04-06 | $9.11 | $16.79 | 603,900 | — | — |
| 2023-04-05 | $9.20 | $16.96 | 648,000 | — | — |
| 2023-04-04 | $9.16 | $16.89 | 530,700 | — | — |
| 2023-04-03 | $9.22 | $17.00 | 523,900 | — | — |
| 2023-03-31 | $9.41 | $17.35 | 423,900 | — | — |
| 2023-03-30 | $9.28 | $17.11 | 323,500 | — | — |
| 2023-03-29 | $9.27 | $17.09 | 301,400 | — | — |
| 2023-03-28 | $9.26 | $17.07 | 280,200 | — | — |
| 2023-03-27 | $9.23 | $17.02 | 324,300 | — | — |
| 2023-03-24 | $9.20 | $16.96 | 434,100 | — | — |
| 2023-03-23 | $9.19 | $16.94 | 405,200 | — | — |
| 2023-03-22 | $9.25 | $17.05 | 370,000 | — | — |
| 2023-03-21 | $9.33 | $17.20 | 419,600 | — | — |
| 2023-03-20 | $9.05 | $16.68 | 625,200 | — | — |
| 2023-03-17 | $9.08 | $16.74 | 963,600 | — | — |
| 2023-03-16 | $9.36 | $17.25 | 772,800 | — | — |
| 2023-03-15 | $9.67 | $17.83 | 711,400 | — | — |
| 2023-03-14 | $9.82 | $18.10 | 606,700 | — | — |
| 2023-03-13 | $9.70 | $17.88 | 891,200 | — | — |
| 2023-03-10 | $9.85 | $18.16 | 828,200 | — | — |
| 2023-03-09 | $10.07 | $18.56 | 584,300 | — | — |
| 2023-03-08 | $10.26 | $18.91 | 567,300 | — | — |
| 2023-03-07 | $10.20 | $18.80 | 391,200 | — | — |
| 2023-03-06 | $10.31 | $19.01 | 537,000 | — | — |
| 2023-03-03 | $10.58 | $19.50 | 597,800 | — | — |
| 2023-03-02 | $10.65 | $19.63 | 627,800 | — | — |
| 2023-03-01 | $10.70 | $19.72 | 699,400 | — | — |
| 2023-02-28 | $10.50 | $19.36 | 555,200 | — | — |
| 2023-02-27 | $10.66 | $19.65 | 763,200 | — | — |
| 2023-02-24 | $10.35 | $19.08 | 811,800 | — | — |
| 2023-02-23 | $10.21 | $18.82 | 505,900 | — | — |
| 2023-02-22 | $9.81 | $18.08 | 313,500 | — | — |
| 2023-02-21 | $9.84 | $18.14 | 576,100 | — | — |
| 2023-02-17 | $10.13 | $18.67 | 540,300 | — | — |
| 2023-02-16 | $9.98 | $18.40 | 717,400 | — | — |
| 2023-02-15 | $9.69 | $17.86 | 585,900 | — | — |
| 2023-02-14 | $9.84 | $18.14 | 763,900 | — | — |
| 2023-02-13 | $9.88 | $18.21 | 381,500 | — | — |
| 2023-02-10 | $9.92 | $18.29 | 686,600 | — | — |
| 2023-02-09 | $10.00 | $18.43 | 919,000 | — | — |
| 2023-02-08 | $10.16 | $18.73 | 1,145,600 | — | — |
| 2023-02-07 | $10.42 | $19.21 | 725,400 | — | — |
| 2023-02-06 | $10.26 | $18.91 | 517,700 | — | — |
| 2023-02-03 | $10.32 | $19.02 | 447,200 | — | — |
| 2023-02-02 | $10.39 | $19.15 | 702,500 | — | — |
| 2023-02-01 | $10.56 | $19.47 | 723,400 | — | — |
| 2023-01-31 | $10.15 | $18.71 | 792,100 | — | — |
| 2023-01-30 | $10.02 | $18.47 | 711,000 | — | — |
| 2023-01-27 | $10.26 | $18.91 | 442,800 | — | — |
| 2023-01-26 | $9.98 | $18.40 | 675,100 | — | — |
| 2023-01-25 | $9.82 | $18.10 | 424,600 | — | — |
| 2023-01-24 | $10.04 | $18.51 | 543,600 | — | — |
| 2023-01-23 | $10.14 | $18.69 | 712,300 | — | — |
| 2023-01-20 | $10.04 | $18.51 | 516,000 | — | — |
| 2023-01-19 | $9.89 | $18.23 | 748,900 | — | — |
| 2023-01-18 | $9.77 | $17.85 | 477,000 | — | — |
| 2023-01-17 | $9.82 | $17.94 | 640,600 | — | — |
| 2023-01-13 | $9.79 | $17.89 | 753,500 | — | — |
| 2023-01-12 | $9.99 | $18.26 | 535,600 | — | — |
| 2023-01-11 | $9.83 | $17.96 | 573,200 | — | — |
| 2023-01-10 | $10.00 | $18.27 | 659,500 | — | — |
| 2023-01-09 | $9.55 | $17.45 | 558,100 | — | — |
| 2023-01-06 | $9.43 | $17.23 | 551,000 | — | — |
| 2023-01-05 | $8.94 | $16.34 | 641,100 | — | — |
| 2023-01-04 | $9.00 | $16.45 | 499,500 | — | — |
| 2023-01-03 | $9.35 | $17.09 | 538,600 | — | — |