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
- 1990-07-31 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 | $13.18 | $36.91 | 152,200 | — | — |
| 2023-12-28 | $12.73 | $35.65 | 51,300 | — | — |
| 2023-12-27 | $12.74 | $35.68 | 86,300 | — | — |
| 2023-12-26 | $12.64 | $35.40 | 66,300 | — | — |
| 2023-12-22 | $12.43 | $34.81 | 101,300 | — | — |
| 2023-12-21 | $12.62 | $35.34 | 375,500 | — | — |
| 2023-12-20 | $11.80 | $33.05 | 97,000 | — | — |
| 2023-12-19 | $12.04 | $33.72 | 130,100 | — | — |
| 2023-12-18 | $11.96 | $33.49 | 100,200 | — | — |
| 2023-12-15 | $11.96 | $33.49 | 395,200 | — | — |
| 2023-12-14 | $11.59 | $32.46 | 132,900 | — | — |
| 2023-12-13 | $11.74 | $32.88 | 94,400 | — | — |
| 2023-12-12 | $11.46 | $32.09 | 36,600 | — | — |
| 2023-12-11 | $11.57 | $32.40 | 115,100 | — | — |
| 2023-12-08 | $11.06 | $30.97 | 48,200 | — | — |
| 2023-12-07 | $11.39 | $31.90 | 52,600 | — | — |
| 2023-12-06 | $11.63 | $32.57 | 109,500 | — | — |
| 2023-12-05 | $11.27 | $31.56 | 55,800 | — | — |
| 2023-12-04 | $11.24 | $31.48 | 104,100 | — | — |
| 2023-12-01 | $11.22 | $31.42 | 168,600 | — | — |
| 2023-11-30 | $11.18 | $31.31 | 63,500 | — | — |
| 2023-11-29 | $11.19 | $31.34 | 65,000 | — | — |
| 2023-11-28 | $11.08 | $31.03 | 55,400 | — | — |
| 2023-11-27 | $11.25 | $31.51 | 89,400 | — | — |
| 2023-11-24 | $11.26 | $31.53 | 19,400 | — | — |
| 2023-11-22 | $11.10 | $31.09 | 37,600 | — | — |
| 2023-11-21 | $10.73 | $30.05 | 162,500 | — | — |
| 2023-11-20 | $11.14 | $31.20 | 93,800 | — | — |
| 2023-11-17 | $10.78 | $30.19 | 58,600 | — | — |
| 2023-11-16 | $10.51 | $29.24 | 32,600 | — | — |
| 2023-11-15 | $10.40 | $28.93 | 40,600 | — | — |
| 2023-11-14 | $10.78 | $29.99 | 34,200 | — | — |
| 2023-11-13 | $10.39 | $28.90 | 98,300 | — | — |
| 2023-11-10 | $10.48 | $29.15 | 181,500 | — | — |
| 2023-11-09 | $10.22 | $28.43 | 45,100 | — | — |
| 2023-11-08 | $9.89 | $27.51 | 54,200 | — | — |
| 2023-11-07 | $9.99 | $27.79 | 53,900 | — | — |
| 2023-11-06 | $9.50 | $26.43 | 30,000 | — | — |
| 2023-11-03 | $9.54 | $26.54 | 21,900 | — | — |
| 2023-11-02 | $9.36 | $26.04 | 27,200 | — | — |
| 2023-11-01 | $9.15 | $25.45 | 22,900 | — | — |
| 2023-10-31 | $9.15 | $25.45 | 20,300 | — | — |
| 2023-10-30 | $9.16 | $25.48 | 33,800 | — | — |
| 2023-10-27 | $8.92 | $24.81 | 32,100 | — | — |
| 2023-10-26 | $8.92 | $24.81 | 37,900 | — | — |
| 2023-10-25 | $8.88 | $24.70 | 27,200 | — | — |
| 2023-10-24 | $8.91 | $24.79 | 32,600 | — | — |
| 2023-10-23 | $8.90 | $24.76 | 55,000 | — | — |
| 2023-10-20 | $8.86 | $24.65 | 48,600 | — | — |
| 2023-10-19 | $8.88 | $24.70 | 37,600 | — | — |
| 2023-10-18 | $8.92 | $24.81 | 24,800 | — | — |
| 2023-10-17 | $9.15 | $25.45 | 49,600 | — | — |
| 2023-10-16 | $9.07 | $25.23 | 55,100 | — | — |
| 2023-10-13 | $9.05 | $25.18 | 23,800 | — | — |
| 2023-10-12 | $9.05 | $25.18 | 52,400 | — | — |
| 2023-10-11 | $9.23 | $25.68 | 38,300 | — | — |
| 2023-10-10 | $9.34 | $25.98 | 30,400 | — | — |
| 2023-10-09 | $9.33 | $25.95 | 56,200 | — | — |
| 2023-10-06 | $9.26 | $25.76 | 37,900 | — | — |
| 2023-10-05 | $9.14 | $25.43 | 32,900 | — | — |
| 2023-10-04 | $9.19 | $25.56 | 41,300 | — | — |
| 2023-10-03 | $9.12 | $25.37 | 59,600 | — | — |
| 2023-10-02 | $9.10 | $25.31 | 81,400 | — | — |
| 2023-09-29 | $9.34 | $25.98 | 48,000 | — | — |
| 2023-09-28 | $9.52 | $26.48 | 27,000 | — | — |
| 2023-09-27 | $9.83 | $27.35 | 35,700 | — | — |
| 2023-09-26 | $9.90 | $27.54 | 41,400 | — | — |
| 2023-09-25 | $9.95 | $27.68 | 25,800 | — | — |
| 2023-09-22 | $9.96 | $27.71 | 64,300 | — | — |
| 2023-09-21 | $9.92 | $27.60 | 49,600 | — | — |
| 2023-09-20 | $9.94 | $27.65 | 56,400 | — | — |
| 2023-09-19 | $10.07 | $28.01 | 43,300 | — | — |
| 2023-09-18 | $10.15 | $28.24 | 54,000 | — | — |
| 2023-09-15 | $9.98 | $27.76 | 234,700 | — | — |
| 2023-09-14 | $10.38 | $28.88 | 41,800 | — | — |
| 2023-09-13 | $10.27 | $28.57 | 47,500 | — | — |
| 2023-09-12 | $10.17 | $28.29 | 32,900 | — | — |
| 2023-09-11 | $10.02 | $27.87 | 101,000 | — | — |
| 2023-09-08 | $10.43 | $29.01 | 31,500 | — | — |
| 2023-09-07 | $10.43 | $29.01 | 55,900 | — | — |
| 2023-09-06 | $10.46 | $29.10 | 58,400 | — | — |
| 2023-09-05 | $10.31 | $28.68 | 83,600 | — | — |
| 2023-09-01 | $10.76 | $29.93 | 77,300 | — | — |
| 2023-08-31 | $10.71 | $29.79 | 126,100 | — | — |
| 2023-08-30 | $10.72 | $29.82 | 46,400 | — | — |
| 2023-08-29 | $10.47 | $29.13 | 42,400 | — | — |
| 2023-08-28 | $10.31 | $28.68 | 44,200 | — | — |
| 2023-08-25 | $10.08 | $28.04 | 53,200 | — | — |
| 2023-08-24 | $9.73 | $27.07 | 85,400 | — | — |
| 2023-08-23 | $9.61 | $26.73 | 83,700 | — | — |
| 2023-08-22 | $9.70 | $26.98 | 74,200 | — | — |
| 2023-08-21 | $9.74 | $27.09 | 60,300 | — | — |
| 2023-08-18 | $9.73 | $27.07 | 36,200 | — | — |
| 2023-08-17 | $9.66 | $26.87 | 46,700 | — | — |
| 2023-08-16 | $9.72 | $26.84 | 48,500 | — | — |
| 2023-08-15 | $9.71 | $26.82 | 56,600 | — | — |
| 2023-08-14 | $9.66 | $26.68 | 146,100 | — | — |
| 2023-08-11 | $9.75 | $26.93 | 50,800 | — | — |
| 2023-08-10 | $9.72 | $26.84 | 41,700 | — | — |
| 2023-08-09 | $9.55 | $26.37 | 70,400 | — | — |
| 2023-08-08 | $9.46 | $26.13 | 32,500 | — | — |
| 2023-08-07 | $9.71 | $26.82 | 61,900 | — | — |
| 2023-08-04 | $9.62 | $26.57 | 46,000 | — | — |
| 2023-08-03 | $10.11 | $27.92 | 25,900 | — | — |
| 2023-08-02 | $9.81 | $27.09 | 77,800 | — | — |
| 2023-08-01 | $9.86 | $27.23 | 40,200 | — | — |
| 2023-07-31 | $9.61 | $26.54 | 66,500 | — | — |
| 2023-07-28 | $8.93 | $24.66 | 84,300 | — | — |
| 2023-07-27 | $9.04 | $24.97 | 155,800 | — | — |
| 2023-07-26 | $9.99 | $27.59 | 27,200 | — | — |
| 2023-07-25 | $10.07 | $27.81 | 36,100 | — | — |
| 2023-07-24 | $10.00 | $27.62 | 56,900 | — | — |
| 2023-07-21 | $10.07 | $27.81 | 41,700 | — | — |
| 2023-07-20 | $10.18 | $28.11 | 52,800 | — | — |
| 2023-07-19 | $9.90 | $27.34 | 35,500 | — | — |
| 2023-07-18 | $10.13 | $27.98 | 74,400 | — | — |
| 2023-07-17 | $9.92 | $27.40 | 65,300 | — | — |
| 2023-07-14 | $9.76 | $26.95 | 87,000 | — | — |
| 2023-07-13 | $10.01 | $27.65 | 62,200 | — | — |
| 2023-07-12 | $10.07 | $27.81 | 42,600 | — | — |
| 2023-07-11 | $10.51 | $29.03 | 106,100 | — | — |
| 2023-07-10 | $10.35 | $28.58 | 131,700 | — | — |
| 2023-07-07 | $10.31 | $28.47 | 71,500 | — | — |
| 2023-07-06 | $10.32 | $28.50 | 50,500 | — | — |
| 2023-07-05 | $10.62 | $29.33 | 53,300 | — | — |
| 2023-07-03 | $11.04 | $30.49 | 50,000 | — | — |
| 2023-06-30 | $11.09 | $30.63 | 194,400 | — | — |
| 2023-06-29 | $10.85 | $29.97 | 103,300 | — | — |
| 2023-06-28 | $10.41 | $28.75 | 50,500 | — | — |
| 2023-06-27 | $10.65 | $29.41 | 44,800 | — | — |
| 2023-06-26 | $10.39 | $28.69 | 71,200 | — | — |
| 2023-06-23 | $10.40 | $28.72 | 841,400 | — | — |
| 2023-06-22 | $10.36 | $28.61 | 69,800 | — | — |
| 2023-06-21 | $10.73 | $29.63 | 93,900 | — | — |
| 2023-06-20 | $10.61 | $29.30 | 116,700 | — | — |
| 2023-06-16 | $10.92 | $30.16 | 508,300 | — | — |
| 2023-06-15 | $10.21 | $28.20 | 63,100 | — | — |
| 2023-06-14 | $10.09 | $27.87 | 67,000 | — | — |
| 2023-06-13 | $10.15 | $28.03 | 109,100 | — | — |
| 2023-06-12 | $10.12 | $27.95 | 172,700 | — | — |
| 2023-06-09 | $10.09 | $27.87 | 116,900 | — | — |
| 2023-06-08 | $10.10 | $27.89 | 93,700 | — | — |
| 2023-06-07 | $10.09 | $27.87 | 138,400 | — | — |
| 2023-06-06 | $10.23 | $28.25 | 181,100 | — | — |
| 2023-06-05 | $9.97 | $27.53 | 90,400 | — | — |
| 2023-06-02 | $10.04 | $27.73 | 160,100 | — | — |
| 2023-06-01 | $9.87 | $27.26 | 57,600 | — | — |
| 2023-05-31 | $9.88 | $27.29 | 50,600 | — | — |
| 2023-05-30 | $9.89 | $27.31 | 77,100 | — | — |
| 2023-05-26 | $9.87 | $27.26 | 78,700 | — | — |
| 2023-05-25 | $9.84 | $27.18 | 108,800 | — | — |
| 2023-05-24 | $9.66 | $26.51 | 39,000 | — | — |
| 2023-05-23 | $10.00 | $27.45 | 106,000 | — | — |
| 2023-05-22 | $9.80 | $26.90 | 108,400 | — | — |
| 2023-05-19 | $9.82 | $26.95 | 102,800 | — | — |
| 2023-05-18 | $9.39 | $25.77 | 46,700 | — | — |
| 2023-05-17 | $9.64 | $26.46 | 63,200 | — | — |
| 2023-05-16 | $9.49 | $26.05 | 93,800 | — | — |
| 2023-05-15 | $9.82 | $26.95 | 115,300 | — | — |
| 2023-05-12 | $9.78 | $26.84 | 77,100 | — | — |
| 2023-05-11 | $9.56 | $26.24 | 61,400 | — | — |
| 2023-05-10 | $9.37 | $25.72 | 60,900 | — | — |
| 2023-05-09 | $9.67 | $26.54 | 165,300 | — | — |
| 2023-05-08 | $9.82 | $26.95 | 180,900 | — | — |
| 2023-05-05 | $9.13 | $25.06 | 49,600 | — | — |
| 2023-05-04 | $9.10 | $24.98 | 29,100 | — | — |
| 2023-05-03 | $8.99 | $24.67 | 58,000 | — | — |
| 2023-05-02 | $9.03 | $24.78 | 80,700 | — | — |
| 2023-05-01 | $9.12 | $25.03 | 134,400 | — | — |
| 2023-04-28 | $9.03 | $24.78 | 30,300 | — | — |
| 2023-04-27 | $9.04 | $24.81 | 44,600 | — | — |
| 2023-04-26 | $8.96 | $24.59 | 68,900 | — | — |
| 2023-04-25 | $9.31 | $25.55 | 94,000 | — | — |
| 2023-04-24 | $9.12 | $25.03 | 123,800 | — | — |
| 2023-04-21 | $9.06 | $24.87 | 125,000 | — | — |
| 2023-04-20 | $9.02 | $24.76 | 98,300 | — | — |
| 2023-04-19 | $9.02 | $24.76 | 55,900 | — | — |
| 2023-04-18 | $8.75 | $24.02 | 53,900 | — | — |
| 2023-04-17 | $9.09 | $24.95 | 131,800 | — | — |
| 2023-04-14 | $8.55 | $23.47 | 51,400 | — | — |
| 2023-04-13 | $8.65 | $23.74 | 73,100 | — | — |
| 2023-04-12 | $8.39 | $23.03 | 44,900 | — | — |
| 2023-04-11 | $8.65 | $23.74 | 47,800 | — | — |
| 2023-04-10 | $8.89 | $24.40 | 108,700 | — | — |
| 2023-04-06 | $9.04 | $24.81 | 81,100 | — | — |
| 2023-04-05 | $9.09 | $24.95 | 76,200 | — | — |
| 2023-04-04 | $9.01 | $24.73 | 160,900 | — | — |
| 2023-04-03 | $9.09 | $24.95 | 181,000 | — | — |
| 2023-03-31 | $8.36 | $22.94 | 61,500 | — | — |
| 2023-03-30 | $8.32 | $22.84 | 54,400 | — | — |
| 2023-03-29 | $8.42 | $23.11 | 52,800 | — | — |
| 2023-03-28 | $8.79 | $24.13 | 109,400 | — | — |
| 2023-03-27 | $8.93 | $24.51 | 250,300 | — | — |
| 2023-03-24 | $8.07 | $22.15 | 57,600 | — | — |
| 2023-03-23 | $7.52 | $20.64 | 58,900 | — | — |
| 2023-03-22 | $7.88 | $21.63 | 55,200 | — | — |
| 2023-03-21 | $7.84 | $21.52 | 64,400 | — | — |
| 2023-03-20 | $7.53 | $20.67 | 77,800 | — | — |
| 2023-03-17 | $7.35 | $20.17 | 104,400 | — | — |
| 2023-03-16 | $7.34 | $20.15 | 98,200 | — | — |
| 2023-03-15 | $7.30 | $20.04 | 99,400 | — | — |
| 2023-03-14 | $7.42 | $20.37 | 40,800 | — | — |
| 2023-03-13 | $7.09 | $19.46 | 48,100 | — | — |
| 2023-03-10 | $6.90 | $18.94 | 54,000 | — | — |
| 2023-03-09 | $6.90 | $18.94 | 30,900 | — | — |
| 2023-03-08 | $6.73 | $18.47 | 21,400 | — | — |
| 2023-03-07 | $6.49 | $17.81 | 121,200 | — | — |
| 2023-03-06 | $5.51 | $15.12 | 117,300 | — | — |
| 2023-03-03 | $5.71 | $15.67 | 43,100 | — | — |
| 2023-03-02 | $5.55 | $15.23 | 12,300 | — | — |
| 2023-03-01 | $5.62 | $15.42 | 21,500 | — | — |
| 2023-02-28 | $5.52 | $15.15 | 46,500 | — | — |
| 2023-02-27 | $5.59 | $15.34 | 8,000 | — | — |
| 2023-02-24 | $5.65 | $15.51 | 26,900 | — | — |
| 2023-02-23 | $5.95 | $16.17 | 8,500 | — | — |
| 2023-02-22 | $5.88 | $15.98 | 16,800 | — | — |
| 2023-02-21 | $5.85 | $15.89 | 15,800 | — | — |
| 2023-02-17 | $6.08 | $16.52 | 67,000 | — | — |
| 2023-02-16 | $5.96 | $16.19 | 8,800 | — | — |
| 2023-02-15 | $5.99 | $16.27 | 7,000 | — | — |
| 2023-02-14 | $5.86 | $15.92 | 12,800 | — | — |
| 2023-02-13 | $5.89 | $16.00 | 45,500 | — | — |
| 2023-02-10 | $6.05 | $16.44 | 9,900 | — | — |
| 2023-02-09 | $6.07 | $16.49 | 9,700 | — | — |
| 2023-02-08 | $6.13 | $16.65 | 20,400 | — | — |
| 2023-02-07 | $6.25 | $16.98 | 12,800 | — | — |
| 2023-02-06 | $6.39 | $17.36 | 10,200 | — | — |
| 2023-02-03 | $6.41 | $17.42 | 15,400 | — | — |
| 2023-02-02 | $6.35 | $17.25 | 17,500 | — | — |
| 2023-02-01 | $6.36 | $17.28 | 15,000 | — | — |
| 2023-01-31 | $6.47 | $17.58 | 23,000 | — | — |
| 2023-01-30 | $6.35 | $17.25 | 29,100 | — | — |
| 2023-01-27 | $6.24 | $16.95 | 8,800 | — | — |
| 2023-01-26 | $6.34 | $17.23 | 10,200 | — | — |
| 2023-01-25 | $6.29 | $17.09 | 11,200 | — | — |
| 2023-01-24 | $6.27 | $17.04 | 3,700 | — | — |
| 2023-01-23 | $6.47 | $17.58 | 18,500 | — | — |
| 2023-01-20 | $6.36 | $17.28 | 23,100 | — | — |
| 2023-01-19 | $6.39 | $17.36 | 14,300 | — | — |
| 2023-01-18 | $6.33 | $17.20 | 11,600 | — | — |
| 2023-01-17 | $6.46 | $17.55 | 24,300 | — | — |
| 2023-01-13 | $6.49 | $17.63 | 10,500 | — | — |
| 2023-01-12 | $6.52 | $17.71 | 42,500 | — | — |
| 2023-01-11 | $5.86 | $15.92 | 36,500 | — | — |
| 2023-01-10 | $5.46 | $14.83 | 24,500 | — | — |
| 2023-01-09 | $5.44 | $14.78 | 23,600 | — | — |
| 2023-01-06 | $5.47 | $14.86 | 15,000 | — | — |
| 2023-01-05 | $5.41 | $14.70 | 16,400 | — | — |
| 2023-01-04 | $5.44 | $14.78 | 16,500 | — | — |
| 2023-01-03 | $5.49 | $14.92 | 41,700 | — | — |